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 16 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 9 2 7 8,649 5,071 3,578 15
AAC AAC TECH (02018) 824 511 313 25,339 11,684 13,655 37
ACC ANHUI CONCH (00914) 505 214 291 23,997 9,781 14,216 35
AIA AIA (01299) 5,289 3,037 2,252 101,729 53,210 48,519 31
AIR AIR CHINA (00753) 385 7 378 24,159 10,270 13,889 41
AKS AKESO (09926) 150 57 93 6,131 2,911 3,220 46
ALB BABA (09988) 73,005 32,585 40,420 1,749,432 725,918 1,023,514 52
ALC ALUMINUM CORP OF CHINA (02600) 1,060 616 444 50,795 21,870 28,925 55
ALH ALI HEALTH (00241) 1,045 399 646 64,400 31,352 33,048 39
AMC CAM CSI300 (03188) 395 40 355 19,100 9,426 9,674 17
ANA ANTA SPORTS (02020) 2,551 602 1,949 136,326 60,510 75,816 30
BCM BANK OF COMM CO LTD (03328) 12 0 12 21,142 8,163 12,979 18
BEA BANK OF EAST ASIA (00023) 4,570 1,681 2,889 25,788 13,147 12,641 27
BIU BIDU (09888) 25,379 13,236 12,143 755,882 336,635 419,247 49
BLI BILIBILI (09626) 3,314 1,104 2,210 174,458 78,038 96,420 59
BOC BOC HK (HLDGS) LTD (02388) 618 454 164 43,964 19,718 24,246 21
BOM BEONE MEDICINES (06160) 146 63 83 11,807 4,994 6,813 39
BUD BUD APAC (01876) 285 95 190 21,650 7,541 14,109 25
BYA BYD (ADJ-A) (01211) 93 93 0 7,824 3,358 4,466 39
BYD BYD COMPANY (01211) 10,969 5,585 5,384 458,804 192,611 266,193 32
BYE BYD ELECTRONIC (00285) 369 138 231 27,729 10,688 17,041 38
CAT CATL (03750) 5,104 3,368 1,736 163,654 75,312 88,342 30
CCC CHINA COMM CONS (01800) 848 160 688 34,204 19,331 14,873 20
CCE CHINA COAL (01898) 90 63 27 29,695 11,536 18,159 38
CDA CHINA CINDA (01359) 77 77 0 3,720 2,289 1,431 36
CGN CGN POWER (01816) 33 26 7 6,234 3,068 3,166 34
CHQ CHINA HONGQIAO (01378) 361 159 202 8,456 3,795 4,661 49
CHT CHINA MOBILE LTD (00941) 1,646 948 698 233,248 118,740 114,508 10
CHU CHINA UNICOM LTD (00762) 495 183 312 63,956 34,112 29,844 23
CIT CITIC (00267) 242 165 77 26,423 15,773 10,650 25
CKH CKH HOLDINGS (00001) 643 232 411 60,216 34,357 25,859 28
CKP CK ASSET (01113) 177 116 61 10,876 5,920 4,956 20
CLI CHINA LIFE INSURANCE (02628) 4,693 3,143 1,550 304,791 137,257 167,534 41
CLP CLP HOLDINGS LTD (00002) 384 263 121 16,421 8,214 8,207 15
CMB CM BANK (03968) 2,147 868 1,279 188,236 70,225 118,011 24
CNC CNOOC LTD (00883) 15,696 10,200 5,496 302,672 172,767 129,905 32
COG COUNTRY GARDEN (02007) 140 0 140 13,138 5,261 7,877 74
COL CHINA OVERSEAS (00688) 190 101 89 24,542 11,194 13,348 35
COS COSCO SHIP HOLD (01919) 491 412 79 24,673 8,587 16,086 21
CPA CATHAY PACIFIC AIRWAYS (00293) 784 382 402 29,394 11,103 18,291 21
CPC CHINA PETROL & CHEM COR (00386) 2,775 1,480 1,295 226,634 97,050 129,584 33
CPI CPIC (02601) 418 232 186 66,307 29,591 36,716 39
CRC CHINA RAIL CONS (01186) 165 0 165 50,511 38,642 11,869 19
CRG CHINA RAILWAY (00390) 92 45 47 35,702 19,061 16,641 35
CRL CHINA RES LAND (01109) 1,134 168 966 62,561 31,773 30,788 31
CRP CHINA RES POWER (00836) 304 180 124 23,341 11,833 11,508 16
CSA CSOP A50 ETF (02822) 65 48 17 5,186 2,983 2,203 17
CSE CHINA SHENHUA (01088) 452 289 163 53,809 22,519 31,290 30
CSP CSPC PHARMA (01093) 4,119 1,958 2,161 135,126 67,881 67,245 50
CTB CITIC BANK (00998) 16 16 0 45,573 22,540 23,033 22
CTC CHINA TELECOM CORP LTD (00728) 114 17 97 58,721 26,749 31,972 21
CTS CITIC SEC (06030) 1,909 1,012 897 36,997 17,821 19,176 36
DFM DONGFENG GROUP (00489) 6,668 6,319 349 19,620 13,567 6,053 16
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 188
GAC GAC GROUP (02238) 134 27 107 6,652 3,332 3,320 31
GAH GEELY AUTO (00175) 913 199 714 41,420 18,623 22,797 34
GHL XINYI GLASS (00868) 231 52 179 9,482 4,949 4,533 40
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 42
GLI GANFENG LITHIUM (01772) 2,025 1,447 578 97,672 55,424 42,248 64
GLX GALAXY ENT (00027) 687 376 311 33,432 17,402 16,030 31
GWM GWMOTOR (02333) 431 197 234 70,777 30,881 39,896 33
HCF HSCEI ETF (02828) 757 283 474 23,691 7,962 15,729 23
HDO HAIDILAO (06862) 418 224 194 32,747 18,826 13,921 32
HEH POWER ASSETS (00006) 161 52 109 7,501 3,422 4,079 18
HES HAIER SMART HOME (06690) 314 211 103 12,036 6,376 5,660 25
HEX HK EXCHANGES & CLEARING (00388) 17,474 9,204 8,270 454,109 232,503 221,606 22
HGN HENGAN INT'L (01044) 139 87 52 5,817 3,202 2,615 21
HKB HSBC HOLDINGS PLC (00005) 14,166 5,736 8,430 396,133 169,988 226,145 28
HKG HONG KONG & CHINA GAS (00003) 1,000 380 620 29,845 12,444 17,401 15
HLD HENDERSON LAND DEV LTD (00012) 138 87 51 21,610 8,584 13,026 25
HNP HUANENG POWER INT INC (00902) 41 16 25 43,654 25,443 18,211 26
HOS HUA HONG SEMI (01347) 265 141 124 18,072 8,873 9,199 59
HRB HORIZON ROBOTICS (09660) 428 370 58 17,045 7,706 9,339 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 19
INB INNOVENT BIO (01801) 462 170 292 16,373 5,995 10,378 41
JDC JD (09618) 22,332 9,932 12,400 463,194 189,456 273,738 31
JDH JD HEALTH (06618) 270 77 193 18,837 8,137 10,700 43
JXC JIANGXI COPPER (00358) 707 275 432 47,025 21,558 25,467 58
KDS KINGDEE INT'L (00268) 420 300 120 27,591 11,664 15,927 60
KLE KUNLUN ENERGY (00135) 41 41 0 7,602 2,447 5,155 20
KSO KINGSOFT (03888) 1,130 881 249 28,295 16,156 12,139 39
KST KUAISHOU (01024) 5,593 3,133 2,460 360,412 173,666 186,746 48
LAO LAOPU GOLD (06181) 831 493 338 6,918 3,563 3,355 53
LAU LI AUTO (02015) 3,972 2,407 1,565 243,919 101,220 142,699 47
LEN LENOVO GROUP (00992) 738 160 578 211,632 104,291 107,341 34
LNI LI NING (02331) 429 286 143 113,448 58,366 55,082 39
LNK LINK REIT (00823) 2,812 1,738 1,074 50,086 27,553 22,533 20
MDG MIDEA GROUP (00300) 711 482 229 16,598 7,770 8,828 24
MEN MENGNIU DAIRY (02319) 378 330 48 41,190 18,389 22,801 29
MET MEITUAN DIANPING (03690) 46,618 29,657 16,961 1,285,797 618,032 667,765 34
MGM MGM CHINA (02282) 376 141 235 34,454 27,021 7,433 34
MIU XIAOMI (01810) 32,185 21,111 11,074 1,428,663 793,334 635,329 29
MOL CMOC (03993) 141 95 46 4,940 2,437 2,503 54
MSB MINSHENG BANK (01988) 20 20 0 7,354 4,429 2,925 18
MTR MTR CORPORATION LTD (00066) 341 29 312 31,103 13,495 17,608 23
NBM CNBM (03323) 336 157 179 25,677 11,813 13,864 48
NCL NCI (01336) 111 53 58 15,912 7,297 8,615 41
NFU NONGFU SPRING (09633) 151 94 57 9,455 4,677 4,778 28
NTE NTES (09999) 542 259 283 41,226 18,337 22,889 37
NWD NEW WORLD DEV CO LTD (00017) 2,212 826 1,386 82,151 20,799 61,352 79
ORT NEW ORIENTAL (09901) 129 113 16 8,858 4,300 4,558 33
PAI PING AN INSURANCE LTD (02318) 14,377 5,879 8,498 886,055 422,554 463,501 28
PEC PETROCHINA CO LTD (00857) 6,100 487 5,613 541,069 260,793 280,276 31
PEN XPENG (09868) 5,641 2,039 3,602 329,332 133,343 195,989 52
PHT PA GOODDOCTOR (01833) 212 53 159 29,925 18,940 10,985 40
PIC PICC P&C (02328) 361 97 264 15,272 5,820 9,452 27
PIN PICC GROUP (01339) 58 8 50 7,720 3,232 4,488 33
POP POP MART (09992) 6,343 3,015 3,328 337,008 153,846 183,162 52
SAN SANDS CHINA LTD (01928) 3,558 1,774 1,784 119,349 51,038 68,311 34
SBO SINO BIOPHARM (01177) 95 41 54 15,015 8,950 6,065 35
SET SENSETIME (00020) 403 171 232 21,276 14,844 6,432 63
SHK SUN HUNG KAI PPT LTD (00016) 448 123 325 32,558 15,755 16,803 33
SHL XINYI SOLAR (00968) 629 329 300 40,562 15,480 25,082 44
SHZ SHENZHOU INTL (02313) 126 50 76 16,774 8,375 8,399 33
SMC SMIC (00981) 1,242 734 508 79,957 38,693 41,264 35
SNO SUNNY OPT (02382) 919 407 512 60,514 25,068 35,446 36
SNP SINOPHARM (01099) 376 243 133 12,175 6,480 5,695 24
SUN SUNAC (01918) 774 174 600 19,236 10,996 8,240 85
SWA SWIRE PACIFIC LTD 'A' (00019) 71 54 17 4,432 2,393 2,039 24
TCH TENCENT HOLDINGS LTD (00700) 59,344 29,748 29,596 1,873,682 1,023,754 849,928 31
TIC TECHTRONIC IND (00669) 482 226 256 25,079 15,540 9,539 35
TRF TRACKER FUND OF HK (02800) 1,224 562 662 45,407 19,645 25,762 21
TRP TRIP.COM (09961) 1,530 712 818 98,959 38,670 60,289 48
VNK CHINA VANKE (02202) 80 69 11 123,352 23,332 100,020 50
WEB WB (09898) 0 0 0 2,369 220 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 28
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 28
WHG WH GROUP (00288) 31 30 1 4,740 2,464 2,276 25
WHL THE WHARF (HLDGS) LTD (00004) 34 4 30 1,244 662 582 27
WWC WANT WANT CHINA (00151) 10 10 0 4,229 1,728 2,501 24
WXA WUXI APPTEC (02359) 188 90 98 9,699 4,112 5,587 42
WXB WUXI BIO (02269) 1,898 717 1,181 197,061 91,272 105,789 46
XAB ABC ($0.001) (01288) 1,007 458 549 32,149 13,514 18,635 23
XBC BANK OF CHINA ($0.001) (03988) 11,152 9,651 1,501 787,029 390,051 396,978 20
XCC CCB ($0.001) (00939) 5,094 2,500 2,594 581,411 215,820 365,591 21
XIC ICBC ($0.001) (01398) 7,730 2,478 5,252 472,244 212,277 259,967 20
XPB PSBC ($0.001) (01658) 34 4 30 9,263 4,267 4,996 18
XTW CHINA TOWER ($0.001) (00788) 339 176 163 51,287 32,466 18,821 21
YZC YANKUANG ENERGY (01171) 435 84 351 42,605 19,027 23,578 41
ZAO ZA ONLINE (06060) 130 33 97 27,880 19,090 8,790 42
ZJG ZIJIN GOLD INTL (02259) 212 125 87 19,127 9,640 9,487 56
ZJM ZIJIN MINING GROUP (02899) 2,873 1,775 1,098 118,313 48,795 69,518 55
ZSH ZHONGSHENG HLDG (00881) 166 107 59 8,871 3,911 4,960 38
TOTAL 482,881 250,735 232,146 19,178,799 9,066,837 10,111,962
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 30DEC26 660.00 5,660 142.92 29 143.80 135.80 5,788 +0.61 +0.43
C TCH 30DEC26 740.00 3,244 11.01 29 12.00 11.10 4,280 +2.09 +23.43
P XIC 30MAR26 6.25 3,085 0.116 21 0.108 0.102 8,843 0.000 0.000
C MIU 26FEB26 39.00 3,055 0.24 39 0.22 0.12 13,302 -0.05 -17.24
C MET 20FEB26 82.50 3,029 0.96 33 1.24 0.33 3,682 -0.28 -22.58
P PEC 29APR26 8.00 2,630 0.09 30 0.09 0.09 2,921 -0.02 -18.18
P JDC 26FEB26 97.50 2,586 0.20 35 0.67 0.41 1,575 0.00 0.00
C PAI 29SEP26 70.00 2,530 6.85 31 6.84 6.84 3,257 +0.14 +2.09
P BIU 26FEB26 135.00 2,524 3.93 57 5.13 4.18 3,698 -0.68 -14.75
P PAI 29SEP26 70.00 2,500 7.13 32 0.00 0.00 4,049 -0.19 -2.60
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 30MAR26 115.00 0 0.12 47 0.00 0.00 39 +0.11 +1,100.00
C LAO 26FEB26 990.00 0 0.11 52 0.00 0.00 0 +0.10 +1,000.00
C AIA 30MAR26 117.50 0 0.10 49 0.00 0.00 0 +0.09 +900.00
C AIA 30MAR26 120.00 0 0.08 49 0.00 0.00 4 +0.07 +700.00
C LAO 26FEB26 980.00 0 0.15 52 0.00 0.00 0 +0.13 +650.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P BEA 26FEB26 14.00 0 0.01 28 0.00 0.00 71 -0.27 -96.43
P LAO 26FEB26 600.00 0 0.01 51 0.00 0.00 23 -0.23 -95.83
P CAT 20FEB26 490.00 1 0.03 30 0.40 0.40 70 -0.45 -93.75
P LAO 26FEB26 590.00 0 0.01 54 0.00 0.00 3 -0.13 -92.86
P LAO 26FEB26 610.00 0 0.03 53 0.00 0.00 20 -0.38 -92.68
* 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$ 16.20
26FEB26 9.75 C 0.00 0.00 0.00 6.46 +0.15 113 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.25 +0.19 158 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.71 +0.15 95 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.21 +0.15 84 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.81 +0.25 141 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.71 +0.15 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.71 +0.15 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.20 +0.14 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.71 +0.15 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.24 +0.17 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.71 +0.12 0 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.28 +0.07 14 0 32 0
26FEB26 16.50 C 0.06 0.06 0.06 0.05 +0.01 14 2 362 +2
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.20 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.06 +0.23 117 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.70 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.45 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.21 +0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.95 +0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.71 +0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.47 +0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.35 +0.27 95 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.72 +0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.21 +0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.85 +0.29 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.23 +0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.85 +0.29 56 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.34 +0.19 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.83 +0.26 40 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.24 +0.18 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.81 +0.22 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.32 +0.20 20 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.84 +0.09 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.51 +0.09 17 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 +0.04 16 0 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 16 0 333 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 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 34 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 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 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.35 +0.24 69 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.72 +0.11 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.22 +0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.85 +0.29 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.23 +0.14 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.85 +0.29 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.34 +0.19 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.86 +0.29 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.26 +0.18 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.81 +0.19 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.36 +0.10 16 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 0.94 +0.11 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.62 +0.08 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.38 +0.06 16 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.23 +0.04 17 0 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 6.35 +0.22 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.72 +0.09 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.85 +0.29 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.23 +0.14 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.85 +0.29 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.34 +0.19 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.86 +0.26 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.29 +0.15 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.83 +0.15 12 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.49 +0.20 19 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.03 +0.10 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.72 +0.08 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.48 +0.07 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.31 +0.04 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 +0.03 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 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 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.21 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.95 +0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.47 +0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.35 +0.22 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.81 +0.15 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.88 +0.32 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.85 +0.27 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.34 +0.19 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.93 +0.30 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.41 +0.23 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 +0.22 19 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.55 +0.18 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.14 +0.11 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.84 +0.09 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 +0.08 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 +0.06 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 +0.03 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.47 +0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.35 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.30 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.88 +0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.85 +0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.39 +0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.93 +0.04 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.48 +0.12 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.08 +0.11 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 +0.11 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 +0.09 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.10 +0.08 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 +0.06 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 +0.05 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 +0.06 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.35 +0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.30 +0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 +0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.44 +0.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 +0.09 8 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 +0.12 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.18 +0.04 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.89 +0.10 17 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.56 +0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 +0.07 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 +0.06 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.04 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.03 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.02 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.02 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 2 5,071 +2
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.02 16 0 308 0
26FEB26 16.00 P 0.09 0.09 0.09 0.08 -0.07 15 4 311 0
26FEB26 16.50 P 0.00 0.00 0.00 0.35 -0.14 15 0 57 0
26FEB26 17.00 P 0.00 0.00 0.00 0.82 -0.14 22 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.31 -0.18 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.80 -0.19 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.31 -0.19 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.82 -0.22 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.30 -0.19 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.80 -0.18 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.80 -0.15 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.80 -0.19 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.80 -0.19 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.80 -0.18 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.80 -0.19 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.80 -0.33 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 10 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 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 77 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.03 16 0 227 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 -0.06 16 0 244 0
30MAR26 16.00 P 0.00 0.00 0.00 0.25 -0.10 16 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.50 -0.14 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.85 -0.19 15 0 2 0
30MAR26 17.50 P 1.41 1.41 1.41 1.35 -0.15 20 3 3 +3
30MAR26 18.00 P 0.00 0.00 0.00 1.83 -0.18 23 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.33 -0.17 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.82 -0.22 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.30 -0.19 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.80 -0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.80 -0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.80 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.80 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.82 -0.16 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.81 -0.19 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.80 -0.33 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.19 -0.04 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.37 -0.06 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.63 -0.09 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 0.98 -0.11 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.39 -0.14 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.86 -0.15 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.33 -0.19 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.82 -0.22 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.31 -0.19 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.82 -0.20 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.82 -0.19 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.82 -0.18 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.80 -0.19 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.82 -0.17 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.82 -0.18 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.80 -0.33 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.13 -0.03 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.26 -0.03 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.44 -0.06 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.70 -0.09 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.04 -0.10 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.43 -0.12 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.86 -0.16 19 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.36 -0.16 22 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.84 -0.20 23 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.34 -0.17 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.82 -0.20 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.84 -0.17 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.83 -0.18 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.83 -0.18 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.85 -0.16 48 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.90 -0.11 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.03 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.04 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 -0.05 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.79 -0.07 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.11 -0.09 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.49 -0.11 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.86 -0.18 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.36 -0.17 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.84 -0.20 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 -0.18 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.83 -0.19 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.84 -0.17 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.84 -0.17 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.84 -0.17 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.85 -0.18 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.90 -0.11 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.80 -0.33 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.06 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 -0.07 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.08 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.26 -0.10 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.61 -0.11 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 -0.12 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.44 -0.13 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.90 -0.15 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.34 -0.21 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 -0.15 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 -0.20 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.94 -0.07 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 -0.11 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.94 -0.09 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.90 -0.11 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.80 -0.33 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.03 18 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.04 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.05 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 -0.06 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 -0.07 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 -0.09 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 -0.10 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.11 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 -0.12 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.27 -0.13 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.67 -0.13 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 -0.13 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.54 -0.14 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.99 -0.14 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.95 -0.15 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 -0.12 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 -0.15 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 -0.09 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.91 -0.12 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.80 -0.33 0 0 0 0
TOTAL PUT 7 3,578 +3
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$ 36.74
26FEB26 27.00 C 0.00 0.00 0.00 9.76 -0.03 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.77 -0.02 67 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.83 +0.04 81 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.88 0.00 79 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 5.89 -0.01 70 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.88 -0.07 58 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.90 -0.01 50 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.88 -0.11 37 0 35 0
26FEB26 35.00 C 1.94 2.03 1.94 2.08 -0.07 39 30 81 0
26FEB26 36.00 C 1.24 1.33 1.24 1.37 -0.07 39 30 91 -15
26FEB26 37.00 C 0.71 0.77 0.71 0.80 -0.09 37 35 470 +19
26FEB26 38.00 C 0.40 0.43 0.40 0.43 -0.09 37 19 393 +4
26FEB26 39.00 C 0.22 0.25 0.22 0.22 -0.05 37 40 245 +15
26FEB26 40.00 C 0.10 0.13 0.10 0.10 -0.03 37 25 449 +9
26FEB26 41.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 413 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 182 0
26FEB26 43.00 C 0.03 0.03 0.03 0.01 0.00 41 2 168 -2
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
26FEB26 49.00 C 0.04 0.05 0.04 0.01 0.00 69 30 68 0
30MAR26 20.00 C 0.00 0.00 0.00 16.81 -0.34 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.91 +0.08 89 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.94 +0.10 86 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.93 -0.20 78 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.94 +0.14 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.97 +0.12 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.00 +0.13 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.89 +0.01 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.95 -0.08 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.95 -0.26 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.19 +0.11 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.34 +0.10 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.49 +0.06 49 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.42 -0.18 40 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 3.73 -0.17 41 0 59 0
30MAR26 35.00 C 0.00 0.00 0.00 3.19 -0.02 44 0 51 0
30MAR26 36.00 C 2.50 2.55 2.45 2.57 -0.06 43 71 163 +33
30MAR26 37.00 C 2.06 2.06 2.06 2.14 -0.02 44 15 390 +15
30MAR26 38.00 C 0.00 0.00 0.00 1.71 -0.01 44 0 538 0
30MAR26 39.00 C 0.00 0.00 0.00 1.36 -0.02 44 0 256 0
30MAR26 40.00 C 0.00 0.00 0.00 1.07 -0.01 44 0 97 0
30MAR26 41.00 C 0.66 0.66 0.66 0.85 +0.01 45 15 1,168 -6
30MAR26 42.00 C 0.52 0.52 0.52 0.65 +0.01 44 15 189 0
30MAR26 43.00 C 0.00 0.00 0.00 0.49 +0.01 44 0 114 0
30MAR26 44.00 C 0.31 0.31 0.31 0.37 +0.01 44 15 90 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.27 +0.01 44 0 56 0
30MAR26 46.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 44 0 187 0
30MAR26 55.00 C 0.07 0.07 0.07 0.01 0.00 45 30 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 10.02 -0.21 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.95 -0.40 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.38 +0.06 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.19 -0.29 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.36 -0.29 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.91 +0.18 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.93 -0.22 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.29 -0.16 41 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 3.77 -0.05 42 0 96 0
29APR26 36.00 C 3.02 3.02 3.02 3.24 -0.03 42 15 132 0
29APR26 37.00 C 2.58 2.58 2.58 2.78 -0.03 43 15 97 +7
29APR26 38.00 C 2.19 2.26 2.19 2.30 -0.07 42 30 240 +15
29APR26 39.00 C 1.90 1.90 1.90 1.93 -0.07 42 15 102 0
29APR26 40.00 C 0.00 0.00 0.00 1.68 -0.01 43 0 129 0
29APR26 41.00 C 1.30 1.30 1.29 1.41 0.00 43 6 106 0
29APR26 42.00 C 0.00 0.00 0.00 1.17 +0.01 43 0 46 0
29APR26 43.00 C 0.92 0.92 0.92 0.92 -0.03 43 1 80 0
29APR26 44.00 C 0.00 0.00 0.00 0.79 +0.02 43 0 70 0
29APR26 45.00 C 0.00 0.00 0.00 0.64 +0.01 43 0 31 0
29APR26 46.00 C 0.00 0.00 0.00 0.52 +0.02 43 0 27 0
29APR26 47.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 10.02 -0.24 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.08 -0.29 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.69 +0.04 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.82 +0.11 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.69 -0.33 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.98 -0.21 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.33 -0.22 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.73 +0.01 41 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 4.22 -0.12 42 0 53 0
28MAY26 36.00 C 3.67 3.67 3.67 3.79 -0.02 43 8 53 +8
28MAY26 37.00 C 3.06 3.09 3.06 3.38 +0.03 44 18 21 +3
28MAY26 38.00 C 0.00 0.00 0.00 2.90 -0.02 43 0 67 0
28MAY26 39.00 C 0.00 0.00 0.00 2.56 +0.02 44 0 30 0
28MAY26 40.00 C 2.13 2.13 2.13 2.20 +0.02 44 15 45 +15
28MAY26 41.00 C 1.85 1.85 1.85 1.89 +0.02 43 15 77 +15
28MAY26 42.00 C 0.00 0.00 0.00 1.62 +0.02 43 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.38 +0.02 43 0 34 0
28MAY26 44.00 C 0.00 0.00 0.00 1.17 +0.02 43 0 3 0
28MAY26 45.00 C 1.08 1.08 1.08 0.99 +0.01 43 1 2 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.84 +0.02 43 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 10.20 -0.22 39 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.36 -0.26 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.69 0.00 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.82 -0.21 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.22 -0.18 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.32 -0.33 40 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 5.94 -0.06 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.39 +0.04 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.55 -0.30 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.22 -0.04 43 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 3.76 -0.04 43 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.34 -0.04 43 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 2.98 -0.03 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.65 -0.02 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.33 -0.02 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.05 -0.01 43 0 31 0
29JUN26 43.00 C 0.00 0.00 0.00 1.79 -0.01 43 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.57 -0.01 43 0 50 0
29JUN26 45.00 C 0.00 0.00 0.00 1.36 -0.01 43 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.19 -0.01 43 0 168 0
29JUN26 47.00 C 0.00 0.00 0.00 1.03 -0.01 43 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 0.89 -0.01 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.75 -0.03 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.64 -0.03 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.44 -0.01 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 0.00 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 0.00 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 0.00 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.77 -0.23 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.14 -0.25 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.44 -0.15 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.78 -0.35 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.21 -0.03 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.54 -0.12 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.01 -0.12 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.51 -0.19 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.96 -0.01 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.58 -0.13 44 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.14 -0.03 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.73 -0.03 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.33 -0.05 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 3.98 -0.05 44 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 3.67 -0.04 44 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 3.38 -0.02 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.11 -0.02 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.87 +0.01 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.60 +0.01 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 -0.01 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.19 +0.01 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.98 +0.01 45 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.76 -0.04 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.61 -0.04 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.27 +0.01 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 +0.01 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.79 0.00 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.62 +0.01 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 +0.02 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 0.00 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 11.60 -0.26 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.86 -0.28 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.44 -0.08 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.81 +0.01 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.11 0.00 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.53 -0.12 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.88 -0.19 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.50 -0.05 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.83 -0.24 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.36 -0.28 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.15 -0.06 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.75 -0.05 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.37 -0.10 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.02 -0.05 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.69 -0.07 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 -0.04 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.09 -0.02 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.83 -0.01 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.46 -0.12 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.31 -0.01 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.07 -0.01 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.87 -0.01 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.67 -0.01 44 0 8 0
TOTAL CALL 511 11,684 +151
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
26FEB26 31.00 P 0.06 0.06 0.06 0.01 0.00 45 50 152 -15
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 196 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 165 0
26FEB26 34.00 P 0.15 0.15 0.15 0.11 -0.03 37 5 238 -5
26FEB26 35.00 P 0.00 0.00 0.00 0.28 -0.04 38 0 424 0
26FEB26 36.00 P 0.60 0.64 0.60 0.59 -0.02 38 17 395 -2
26FEB26 37.00 P 1.23 1.23 1.23 1.04 -0.04 37 15 908 0
26FEB26 38.00 P 1.84 1.84 1.84 1.71 -0.01 39 15 540 0
26FEB26 39.00 P 3.00 3.00 3.00 2.53 +0.08 42 6 368 0
26FEB26 40.00 P 0.00 0.00 0.00 3.43 +0.10 45 0 163 0
26FEB26 41.00 P 0.00 0.00 0.00 4.41 +0.13 52 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.42 +0.17 61 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.36 +0.12 63 0 80 -15
26FEB26 44.00 P 0.00 0.00 0.00 7.36 +0.12 70 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.26 +0.02 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.31 -0.04 74 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.35 +0.11 87 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.30 -0.05 83 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.32 -0.04 93 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 45 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 33 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 88 0
30MAR26 31.00 P 0.39 0.39 0.39 0.33 +0.02 44 9 166 0
30MAR26 32.00 P 0.00 0.00 0.00 0.48 0.00 44 0 60 0
30MAR26 33.00 P 0.00 0.00 0.00 0.70 0.00 44 0 268 0
30MAR26 34.00 P 1.08 1.08 1.08 0.99 +0.03 44 15 683 0
30MAR26 35.00 P 1.46 1.46 1.46 1.32 +0.01 43 9 179 0
30MAR26 36.00 P 1.82 1.82 1.82 1.81 +0.07 44 15 185 +3
30MAR26 37.00 P 2.34 2.34 2.30 2.30 +0.07 44 30 244 -23
30MAR26 38.00 P 2.93 2.93 2.93 2.84 -0.05 43 15 218 +15
30MAR26 39.00 P 0.00 0.00 0.00 3.55 +0.10 45 0 1,208 0
30MAR26 40.00 P 4.40 4.40 4.40 4.09 +0.04 41 6 55 0
30MAR26 41.00 P 0.00 0.00 0.00 4.96 +0.02 43 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.96 +0.21 49 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 6.58 -0.02 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.62 +0.13 48 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.69 +0.18 54 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.65 +0.30 57 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.35 -0.24 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.30 -0.05 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.44 +0.08 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.66 +0.42 71 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.79 -0.11 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.29 -0.11 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.07 +0.33 88 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.44 +0.20 87 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.91 +0.11 90 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.29 -0.06 83 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.94 +0.20 103 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.27 -0.03 87 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.79 -0.06 96 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.28 -0.12 98 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.76 -0.09 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 44 0
29APR26 28.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.32 +0.01 43 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.45 +0.01 43 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.63 +0.02 43 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 0.85 +0.02 42 0 45 0
29APR26 33.00 P 0.00 0.00 0.00 1.13 +0.02 42 0 218 0
29APR26 34.00 P 1.62 1.62 1.62 1.45 +0.02 42 2 283 -2
29APR26 35.00 P 1.96 1.96 1.96 1.84 +0.02 42 15 130 0
29APR26 36.00 P 2.50 2.50 2.35 2.36 +0.07 43 31 130 +29
29APR26 37.00 P 2.85 2.89 2.85 2.89 +0.09 43 30 136 0
29APR26 38.00 P 0.00 0.00 0.00 3.40 +0.01 42 0 122 0
29APR26 39.00 P 0.00 0.00 0.00 4.01 +0.01 42 0 61 0
29APR26 40.00 P 0.00 0.00 0.00 4.88 +0.21 45 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.38 -0.07 42 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.24 +0.04 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.20 +0.44 47 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.03 +0.34 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.97 +0.23 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.88 +0.26 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.72 +0.13 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.77 +0.38 53 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.65 +0.26 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.42 +0.02 43 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.56 +0.01 43 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 0.75 +0.02 42 0 54 0
28MAY26 31.00 P 0.00 0.00 0.00 0.98 +0.02 42 0 46 0
28MAY26 32.00 P 0.00 0.00 0.00 1.25 +0.03 42 0 101 0
28MAY26 33.00 P 0.00 0.00 0.00 1.58 +0.04 42 0 80 0
28MAY26 34.00 P 0.00 0.00 0.00 1.95 +0.04 42 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 2.36 +0.01 42 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 2.84 +0.03 42 0 32 0
28MAY26 37.00 P 0.00 0.00 0.00 3.37 +0.03 42 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 4.02 +0.10 43 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 4.58 +0.01 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.44 +0.21 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.19 +0.26 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.71 +0.03 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.74 +0.26 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.56 +0.40 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.41 +0.17 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.05 +0.05 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.48 +0.03 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.64 +0.02 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.81 +0.01 42 0 11 0
29JUN26 30.00 P 1.12 1.12 1.12 1.03 +0.01 42 2 107 0
29JUN26 31.00 P 0.00 0.00 0.00 1.30 +0.01 42 0 89 0
29JUN26 32.00 P 0.00 0.00 0.00 1.62 -0.01 42 0 174 0
29JUN26 33.00 P 0.00 0.00 0.00 1.98 -0.02 42 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.38 -0.01 42 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.83 +0.02 42 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.33 +0.04 42 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 3.87 +0.03 42 0 146 0
29JUN26 38.00 P 4.52 4.52 4.52 4.51 +0.09 43 6 141 0
29JUN26 39.00 P 0.00 0.00 0.00 5.06 0.00 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.75 +0.03 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.24 -0.17 40 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.37 +0.39 45 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.87 +0.06 42 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.94 +0.29 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.76 +0.37 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.62 +0.29 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.48 +0.24 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.37 +0.33 48 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.28 +0.49 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.95 +0.10 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.07 -0.10 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.61 +0.11 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.18 +0.30 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.58 +0.33 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.91 +0.11 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.29 -0.06 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.94 +0.20 61 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.36 +0.06 61 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.79 -0.06 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 +0.03 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 +0.02 44 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 +0.02 43 0 43 0
29SEP26 30.00 P 1.90 1.90 1.90 1.87 +0.02 43 15 114 +15
29SEP26 31.00 P 0.00 0.00 0.00 2.21 +0.02 43 0 54 0
29SEP26 32.00 P 0.00 0.00 0.00 2.57 +0.01 43 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 2.99 +0.02 43 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 3.43 +0.01 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.91 0.00 43 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.43 0.00 43 0 59 0
29SEP26 37.00 P 5.05 5.05 5.05 5.05 +0.07 44 5 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.57 +0.03 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.19 +0.03 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.85 +0.05 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.60 +0.08 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.50 +0.30 46 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.08 +0.09 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.01 +0.30 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.55 -0.07 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.21 +0.10 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.00 0.00 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.89 -0.05 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.66 -0.05 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.59 +0.15 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.93 +0.24 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.00 +0.01 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.54 +0.25 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.90 +0.34 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.23 +0.29 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.34 -0.01 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.94 +0.18 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.36 +0.06 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 +0.05 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.85 +0.02 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.15 +0.04 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 +0.04 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 2.88 +0.04 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.30 +0.05 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.70 +0.01 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.17 0.00 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.67 0.00 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.20 +0.03 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.77 +0.04 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.35 +0.04 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.97 +0.04 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.62 +0.05 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.28 -0.02 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.98 +0.02 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.69 +0.03 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.42 -0.02 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.18 +0.04 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.02 +0.02 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.80 +0.13 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.59 +0.13 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.41 +0.08 45 0 0 0
TOTAL PUT 313 13,655 0
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$ 25.06
26FEB26 16.50 C 0.00 0.00 0.00 8.57 -0.03 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.21 +0.11 152 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.57 -0.03 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.07 -0.03 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.57 -0.03 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.14 +0.04 98 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.58 -0.02 61 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.08 -0.02 55 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.08 -0.02 43 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 3.18 +0.07 60 0 139 0
26FEB26 23.00 C 0.00 0.00 0.00 2.10 +0.01 30 0 153 0
26FEB26 24.00 C 0.00 0.00 0.00 1.27 +0.01 35 0 187 0
26FEB26 25.00 C 0.72 0.72 0.72 0.63 -0.01 35 4 490 0
26FEB26 26.00 C 0.33 0.33 0.33 0.25 -0.01 35 6 377 +1
26FEB26 27.00 C 0.11 0.15 0.11 0.08 -0.01 35 19 229 +11
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 76 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.69 +0.06 90 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.28 +0.20 98 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.76 +0.18 90 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.28 +0.17 87 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.82 +0.22 87 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.29 +0.19 78 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.62 -0.02 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.12 +0.02 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.79 +0.19 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.14 -0.09 39 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.64 -0.02 35 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.28 +0.11 49 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.19 +0.02 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.40 +0.12 39 0 74 0
30MAR26 23.00 C 0.00 0.00 0.00 2.54 +0.11 36 0 99 0
30MAR26 24.00 C 2.08 2.08 2.08 1.79 +0.03 34 15 195 +13
30MAR26 25.00 C 1.46 1.46 1.37 1.23 +0.02 34 37 322 +21
30MAR26 26.00 C 0.92 1.01 0.92 0.82 +0.03 34 26 276 -5
30MAR26 27.00 C 0.54 0.54 0.54 0.51 -0.01 34 9 662 0
30MAR26 28.00 C 0.43 0.43 0.43 0.30 0.00 34 30 288 0
30MAR26 29.00 C 0.29 0.29 0.29 0.17 0.00 34 35 68 -18
30MAR26 30.00 C 0.00 0.00 0.00 0.09 0.00 34 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 0.00 34 0 74 0
30MAR26 32.00 C 0.09 0.09 0.09 0.03 0.00 35 30 31 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 37 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.82 +0.17 63 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.32 +0.17 59 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.62 -0.03 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.12 -0.08 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.79 +0.10 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.15 -0.08 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.67 -0.06 20 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.40 +0.15 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.44 +0.11 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.61 +0.12 36 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.67 -0.02 30 0 563 0
29APR26 24.00 C 0.00 0.00 0.00 2.11 +0.05 33 0 130 0
29APR26 25.00 C 0.00 0.00 0.00 1.56 +0.03 33 0 101 0
29APR26 26.00 C 1.26 1.26 1.26 1.14 +0.01 33 3 129 -3
29APR26 27.00 C 0.00 0.00 0.00 0.80 -0.02 33 0 64 0
29APR26 28.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.62 -0.11 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.19 -0.05 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.79 -0.05 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.18 -0.10 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.87 +0.03 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.46 +0.10 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.64 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.84 +0.22 36 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 3.11 +0.18 35 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.36 +0.02 32 0 656 0
28MAY26 25.00 C 0.00 0.00 0.00 1.83 +0.02 32 0 458 0
28MAY26 26.00 C 0.00 0.00 0.00 1.40 +0.01 32 0 36 0
28MAY26 27.00 C 0.00 0.00 0.00 1.07 +0.01 33 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.81 +0.01 33 0 28 0
28MAY26 29.00 C 0.00 0.00 0.00 0.58 0.00 33 0 10 0
28MAY26 30.00 C 0.00 0.00 0.00 0.42 +0.01 33 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.29 0.00 33 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.69 +0.04 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.33 +0.13 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.82 +0.13 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.28 +0.08 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.82 +0.13 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.35 +0.13 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.76 +0.03 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.43 +0.19 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.96 +0.12 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.45 +0.12 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.02 +0.18 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.46 +0.03 35 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.68 +0.04 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.84 +0.04 34 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 3.13 +0.03 34 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.51 +0.01 33 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.98 +0.02 33 0 823 0
29JUN26 26.00 C 0.00 0.00 0.00 1.53 -0.01 33 0 215 0
29JUN26 27.00 C 0.00 0.00 0.00 1.17 -0.01 33 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.88 -0.01 33 0 167 0
29JUN26 29.00 C 0.00 0.00 0.00 0.65 -0.01 32 0 211 0
29JUN26 30.00 C 0.00 0.00 0.00 0.48 0.00 33 0 137 0
29JUN26 31.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.25 0.00 32 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 0.00 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 0.00 33 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.82 +0.11 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.35 +0.09 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.76 -0.02 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.43 +0.14 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.96 +0.09 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.45 0.00 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.02 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.59 -0.01 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.82 -0.02 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.19 +0.06 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.49 -0.02 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.99 +0.08 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.44 +0.01 32 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 2.04 +0.02 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.70 0.00 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.40 -0.02 33 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.15 -0.01 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 -0.01 33 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.76 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 -0.01 33 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 0.00 33 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 8.82 +0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.35 +0.07 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.88 +0.05 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.47 +0.08 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.03 +0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.61 +0.07 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 0.00 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.85 +0.09 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.15 +0.15 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.50 +0.03 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.93 +0.07 33 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.43 +0.07 33 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.88 +0.01 32 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 2.48 0.00 32 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 2.14 -0.01 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.85 0.00 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.58 -0.02 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.35 -0.01 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 -0.01 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
TOTAL CALL 214 9,781 +20
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 381 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 0.00 36 0 240 0
26FEB26 24.00 P 0.12 0.12 0.12 0.18 -0.03 34 10 377 0
26FEB26 25.00 P 0.00 0.00 0.00 0.54 -0.03 34 0 507 0
26FEB26 26.00 P 0.92 0.92 0.92 1.19 -0.01 37 15 30 0
26FEB26 27.00 P 0.00 0.00 0.00 2.03 -0.02 39 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 3.04 +0.02 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.02 +0.03 61 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.00 +0.01 68 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.96 -0.01 66 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.96 -0.03 75 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.96 -0.02 83 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.96 -0.03 90 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.96 -0.04 97 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 36 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 35 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 34 0 243 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 0.00 34 0 240 0
30MAR26 23.00 P 0.33 0.33 0.33 0.36 0.00 34 30 272 0
30MAR26 24.00 P 0.63 0.65 0.58 0.65 -0.02 34 86 354 +60
30MAR26 25.00 P 0.94 0.96 0.94 1.10 0.00 34 30 157 +11
30MAR26 26.00 P 1.50 1.50 1.50 1.70 0.00 35 15 88 0
30MAR26 27.00 P 0.00 0.00 0.00 2.41 0.00 35 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.10 -0.14 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.02 -0.12 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.00 -0.10 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.96 -0.14 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.96 -0.05 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.16 +0.16 62 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.96 -0.09 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.96 -0.04 53 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 37 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 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 0.00 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 0.00 32 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 487 0
29APR26 23.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 314 0
29APR26 24.00 P 0.00 0.00 0.00 0.91 -0.02 32 0 94 0
29APR26 25.00 P 1.20 1.20 1.20 1.37 -0.02 33 15 74 +15
29APR26 26.00 P 0.00 0.00 0.00 1.95 -0.03 33 0 45 0
29APR26 27.00 P 2.41 2.41 2.41 2.63 -0.03 33 15 15 +15
29APR26 28.00 P 0.00 0.00 0.00 3.45 +0.02 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.26 -0.02 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.02 -0.17 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.96 -0.15 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.10 +0.04 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.16 +0.13 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.01 -0.04 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.99 -0.01 46 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 0.00 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 0.00 32 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.29 0.00 32 0 45 0
28MAY26 22.00 P 0.45 0.45 0.45 0.49 0.00 32 15 37 0
28MAY26 23.00 P 0.72 0.72 0.72 0.76 -0.02 32 15 215 +15
28MAY26 24.00 P 0.00 0.00 0.00 1.12 -0.03 32 0 634 0
28MAY26 25.00 P 0.00 0.00 0.00 1.60 -0.03 32 0 400 0
28MAY26 26.00 P 1.99 1.99 1.99 2.16 -0.05 32 15 29 +15
28MAY26 27.00 P 0.00 0.00 0.00 2.84 -0.04 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.62 0.00 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.29 -0.04 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.32 +0.01 37 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.26 +0.03 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.10 +0.04 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.16 +0.07 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.01 -0.04 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.99 -0.01 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 33 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 32 0 9 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 0.00 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 0.00 32 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 0.00 32 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 0.00 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 0.00 32 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 0.00 32 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.79 0.00 32 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.14 0.00 31 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.57 -0.01 31 0 750 0
29JUN26 25.00 P 0.00 0.00 0.00 2.09 -0.02 31 0 1,060 0
29JUN26 26.00 P 2.55 2.63 2.55 2.70 -0.03 31 30 417 +30
29JUN26 27.00 P 0.00 0.00 0.00 3.34 +0.01 30 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 4.09 0.00 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.88 -0.02 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.69 -0.03 28 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.53 -0.10 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.58 +0.04 31 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.41 +0.03 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.44 +0.06 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.32 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 0.00 33 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 0.00 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.02 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 0.00 32 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.89 -0.01 32 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.23 0.00 32 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.63 -0.01 32 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 -0.02 32 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.63 -0.02 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 3.23 -0.03 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 3.90 -0.03 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.62 +0.06 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.36 +0.13 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.09 +0.02 31 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.02 +0.06 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.76 -0.01 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.65 -0.02 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.57 -0.01 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.49 -0.04 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 0.00 32 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 0.00 32 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 0.00 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.01 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 0.00 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 0.00 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 -0.03 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 0.00 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.43 -0.01 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.97 -0.01 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.57 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.23 -0.02 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.94 +0.03 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.62 -0.04 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.38 -0.06 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.20 -0.01 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.02 -0.03 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.94 +0.05 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.79 +0.01 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.65 -0.05 30 0 0 0
TOTAL PUT 291 14,216 +161
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$ 82.35
20FEB26 50.00 C 0.00 0.00 0.00 32.37 - 160 0 0 -
20FEB26 52.50 C 0.00 0.00 0.00 29.87 +2.04 143 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 27.49 +2.16 195 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 24.99 +2.16 176 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 22.49 +2.16 157 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 19.99 +2.16 139 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 17.49 +2.15 122 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 14.87 +2.03 0 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 12.37 +2.03 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 9.87 +2.02 0 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 7.38 +1.97 36 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 5.07 +2.01 46 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 2.75 +1.42 35 0 0 0
20FEB26 82.50 C 0.84 1.33 0.60 1.03 +0.57 31 364 310 +280
20FEB26 85.00 C 0.19 0.35 0.16 0.28 +0.16 32 140 217 +120
20FEB26 87.50 C 0.03 0.03 0.03 0.06 +0.03 34 9 70 -9
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.43 +2.01 143 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 34.46 +2.04 147 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 33.43 +2.01 132 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 32.47 +2.05 139 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 29.87 +1.95 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.49 +2.06 119 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.10 +2.17 121 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.49 +2.13 95 0 146 0
26FEB26 62.50 C 0.00 0.00 0.00 19.99 +2.04 84 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.49 +2.12 74 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 14.91 +2.03 45 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 12.42 +2.01 41 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 9.96 +1.97 40 0 108 0
26FEB26 75.00 C 7.25 7.25 7.25 7.56 +1.86 38 15 341 0
26FEB26 77.50 C 0.00 0.00 0.00 5.32 +1.78 37 0 228 0
26FEB26 80.00 C 2.86 3.76 2.65 3.38 +1.44 36 36 420 -21
26FEB26 82.50 C 1.48 2.16 1.43 1.82 +0.78 34 82 545 +3
26FEB26 85.00 C 0.69 1.09 0.61 0.91 +0.38 35 69 700 -1
26FEB26 87.50 C 0.33 0.45 0.32 0.41 +0.14 35 57 1,341 -7
26FEB26 90.00 C 0.19 0.19 0.18 0.18 +0.04 37 17 2,318 0
26FEB26 92.50 C 0.10 0.10 0.09 0.08 0.00 38 20 1,151 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,352 0
26FEB26 97.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 325 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 376 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 334 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 679 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 255 0
27FEB26 50.00 C 0.00 0.00 0.00 32.47 - 132 0 0 -
27FEB26 52.50 C 0.00 0.00 0.00 29.94 - 112 0 0 -
27FEB26 55.00 C 0.00 0.00 0.00 27.49 - 112 0 0 -
27FEB26 57.50 C 0.00 0.00 0.00 25.10 - 115 0 0 -
27FEB26 60.00 C 0.00 0.00 0.00 22.49 - 90 0 0 -
27FEB26 62.50 C 0.00 0.00 0.00 20.00 - 81 0 0 -
27FEB26 65.00 C 0.00 0.00 0.00 17.49 - 69 0 0 -
27FEB26 67.50 C 0.00 0.00 0.00 14.91 - 39 0 0 -
27FEB26 70.00 C 0.00 0.00 0.00 12.43 - 41 0 0 -
27FEB26 72.50 C 0.00 0.00 0.00 9.98 - 40 0 0 -
27FEB26 75.00 C 0.00 0.00 0.00 7.60 - 38 0 0 -
27FEB26 77.50 C 0.00 0.00 0.00 5.50 - 40 0 0 -
27FEB26 80.00 C 0.00 0.00 0.00 3.47 - 36 0 0 -
27FEB26 82.50 C 0.00 0.00 0.00 1.93 - 34 0 0 -
27FEB26 85.00 C 0.80 1.00 0.71 1.01 - 35 60 30 -
27FEB26 87.50 C 0.35 0.50 0.35 0.48 - 36 25 25 -
27FEB26 90.00 C 0.23 0.23 0.23 0.24 - 37 6 6 -
27FEB26 92.50 C 0.00 0.00 0.00 0.12 - 39 0 0 -
27FEB26 95.00 C 0.00 0.00 0.00 0.06 - 41 0 0 -
27FEB26 97.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
27FEB26 100.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
27FEB26 102.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
27FEB26 105.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
27FEB26 107.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
27FEB26 110.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 44.65 +2.22 113 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 43.52 +2.08 91 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.50 +2.06 80 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.57 +2.13 93 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.55 +2.10 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.58 +2.13 88 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.54 +2.09 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.65 +2.29 89 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.66 +2.20 87 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.60 +2.18 78 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.66 +2.24 80 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.65 +2.23 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.78 +2.36 83 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 30.19 +2.27 70 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 27.80 +2.36 69 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.33 +2.40 64 0 125 0
30MAR26 60.00 C 22.48 22.48 22.48 22.94 +2.35 61 15 1,322 +15
30MAR26 62.50 C 0.00 0.00 0.00 20.30 +2.31 49 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.02 +2.34 50 0 83 0
30MAR26 67.50 C 14.85 14.88 14.85 15.29 +1.96 37 45 1,583 -30
30MAR26 70.00 C 0.00 0.00 0.00 12.96 +1.87 36 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 10.74 +1.76 35 0 437 0
30MAR26 75.00 C 7.89 8.00 7.89 8.66 +1.61 34 43 385 -8
30MAR26 77.50 C 0.00 0.00 0.00 6.96 +1.66 36 0 275 0
30MAR26 80.00 C 4.65 5.09 4.65 5.23 +1.40 34 15 1,677 0
30MAR26 82.50 C 3.42 4.12 3.42 3.57 +0.84 31 52 751 +31
30MAR26 85.00 C 2.64 3.04 2.30 2.78 +0.86 34 60 697 +7
30MAR26 87.50 C 1.80 2.16 1.62 2.00 +0.68 34 37 1,561 -26
30MAR26 90.00 C 1.11 1.57 1.11 1.43 +0.54 35 277 1,479 +172
30MAR26 92.50 C 0.90 1.13 0.89 1.05 +0.43 36 295 1,044 +121
30MAR26 95.00 C 0.60 0.78 0.59 0.78 +0.38 37 269 1,685 +201
30MAR26 97.50 C 0.40 0.56 0.40 0.59 +0.33 38 220 690 +181
30MAR26 100.00 C 0.00 0.00 0.00 0.45 +0.28 40 0 533 0
30MAR26 102.50 C 0.00 0.00 0.00 0.34 +0.23 41 0 419 0
30MAR26 105.00 C 0.25 0.25 0.25 0.26 +0.19 42 4 220 +4
30MAR26 107.50 C 0.00 0.00 0.00 0.21 +0.17 43 0 242 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.14 44 0 186 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 +0.12 46 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 +0.11 47 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 +0.09 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.08 +0.07 49 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 33.22 +2.61 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.60 +2.46 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.29 +2.61 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.82 +2.57 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.39 +2.56 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.97 +2.64 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.37 +2.36 42 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.18 +2.42 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.92 +2.28 39 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 11.43 +1.77 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.49 +1.64 33 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 7.72 +1.55 32 0 17 0
29APR26 80.00 C 6.32 6.32 6.32 6.23 +1.42 32 2 287 +2
29APR26 82.50 C 4.32 4.32 4.32 4.91 +1.20 32 1 211 +1
29APR26 85.00 C 0.00 0.00 0.00 3.83 +1.01 32 0 163 0
29APR26 87.50 C 2.99 3.18 2.99 2.99 +0.84 33 158 284 +68
29APR26 90.00 C 0.00 0.00 0.00 2.30 +0.67 33 0 124 0
29APR26 92.50 C 1.81 1.89 1.81 1.76 +0.53 33 38 203 +30
29APR26 95.00 C 1.21 1.21 1.21 1.34 +0.44 34 15 603 +15
29APR26 97.50 C 0.94 0.98 0.94 1.02 +0.36 34 30 198 +30
29APR26 100.00 C 0.90 0.90 0.85 0.77 +0.30 35 231 519 +224
29APR26 102.50 C 0.00 0.00 0.00 0.58 +0.24 35 0 196 0
29APR26 105.00 C 0.00 0.00 0.00 0.44 +0.19 35 0 81 0
29APR26 107.50 C 0.00 0.00 0.00 0.34 +0.16 36 0 139 0
29APR26 110.00 C 0.00 0.00 0.00 0.26 +0.13 36 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.20 +0.11 37 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.15 +0.08 37 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.12 +0.07 38 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.09 +0.05 38 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 33.28 - 63 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 30.82 +2.47 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.35 +2.43 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.97 +2.47 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.58 +2.47 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.17 +2.41 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.83 +2.36 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.44 +2.24 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.40 +2.25 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.01 +1.75 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.15 +1.62 32 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 8.60 +1.69 33 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 7.00 +1.40 32 0 0 0
28MAY26 82.50 C 5.95 5.95 5.95 5.70 +1.20 32 1 115 0
28MAY26 85.00 C 0.00 0.00 0.00 4.64 +1.04 32 0 130 0
28MAY26 87.50 C 3.42 3.42 3.42 3.75 +0.87 32 1 35 +1
28MAY26 90.00 C 2.67 2.67 2.67 2.84 +0.54 32 20 116 +20
28MAY26 92.50 C 0.00 0.00 0.00 2.42 +0.61 33 0 581 0
28MAY26 95.00 C 0.00 0.00 0.00 1.95 +0.54 33 0 440 0
28MAY26 97.50 C 0.00 0.00 0.00 1.56 +0.47 34 0 10 0
28MAY26 100.00 C 1.25 1.31 1.25 1.24 +0.40 34 30 30 +25
28MAY26 102.50 C 1.10 1.11 1.10 1.00 +0.34 35 30 30 +30
28MAY26 105.00 C 0.00 0.00 0.00 0.80 +0.30 35 0 65 0
28MAY26 107.50 C 0.68 0.68 0.68 0.65 +0.26 36 15 75 0
28MAY26 110.00 C 0.66 0.66 0.66 0.52 +0.22 36 1 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.42 +0.19 36 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.34 +0.16 37 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.28 +0.14 37 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.23 +0.12 38 0 69 0
29JUN26 44.00 C 0.00 0.00 0.00 39.09 +2.40 67 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.10 +2.38 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.18 +2.45 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.12 +2.39 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.14 +2.38 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.15 +2.38 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.28 +2.48 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.82 +2.45 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.35 +2.43 50 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.97 +2.42 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.64 +2.53 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.22 +2.46 41 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 18.87 +2.35 38 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.62 +2.22 36 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.40 +1.97 34 0 970 0
29JUN26 72.50 C 0.00 0.00 0.00 12.35 +1.75 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.38 +1.44 31 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 8.98 +1.64 32 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.44 +1.39 31 0 248 0
29JUN26 82.50 C 5.82 5.82 5.82 6.28 +1.27 32 15 209 +15
29JUN26 85.00 C 0.00 0.00 0.00 5.18 +1.08 32 0 95 0
29JUN26 87.50 C 0.00 0.00 0.00 4.20 +0.84 32 0 174 0
29JUN26 90.00 C 3.65 3.75 3.63 3.55 +0.78 32 50 922 +49
29JUN26 92.50 C 3.03 3.03 3.02 2.90 +0.64 32 50 833 +50
29JUN26 95.00 C 2.52 2.52 2.52 2.42 +0.59 33 50 1,857 +50
29JUN26 97.50 C 0.00 0.00 0.00 2.00 +0.53 33 0 185 0
29JUN26 100.00 C 0.00 0.00 0.00 1.64 +0.47 34 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.35 +0.41 34 0 1,205 0
29JUN26 105.00 C 1.29 1.29 1.29 1.10 +0.36 34 15 152 -15
29JUN26 107.50 C 0.00 0.00 0.00 0.91 +0.31 34 0 233 0
29JUN26 110.00 C 0.00 0.00 0.00 0.75 +0.27 35 0 465 0
29JUN26 112.50 C 0.00 0.00 0.00 0.62 +0.24 35 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 +0.20 35 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.42 +0.18 35 0 1 0
29JUN26 120.00 C 0.55 0.55 0.55 0.34 +0.15 36 15 30 +15
29SEP26 46.00 C 0.00 0.00 0.00 37.18 +2.45 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.12 +2.39 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.14 +2.38 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.15 +2.36 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.28 +2.48 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.97 +2.56 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.56 +2.50 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.26 +2.50 41 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.97 +2.56 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.72 +2.35 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.56 +2.24 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.52 +2.21 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.29 +1.73 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.36 +1.43 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.85 +1.43 31 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 10.43 +1.50 31 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.04 +1.33 30 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 7.81 +1.16 30 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 6.67 +0.95 30 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 5.95 +1.01 31 0 129 0
29SEP26 90.00 C 4.87 5.31 4.87 5.17 +0.90 31 31 154 0
29SEP26 92.50 C 0.00 0.00 0.00 4.51 +0.83 31 0 124 0
29SEP26 95.00 C 0.00 0.00 0.00 3.90 +0.69 31 0 20 0
29SEP26 97.50 C 0.00 0.00 0.00 3.46 +0.68 32 0 20 0
29SEP26 100.00 C 3.07 3.07 3.07 3.02 +0.62 32 6 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.71 +0.60 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.39 +0.54 33 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 2.13 +0.54 34 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.91 +0.53 34 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 1.70 +0.54 35 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.57 +0.58 35 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.43 +0.56 36 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.28 +0.53 36 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 1.15 +0.48 37 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 1.06 +0.49 37 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.94 +0.43 37 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.88 +0.45 38 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 34.43 +2.57 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.47 +2.55 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.12 +2.51 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.80 +2.43 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.45 +2.24 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.20 +2.06 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.07 +2.13 32 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.08 +2.04 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.22 +1.77 31 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.30 +1.49 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.64 +1.32 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.11 +1.22 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.95 +1.54 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.46 +1.25 30 0 101 0
30DEC26 82.50 C 0.00 0.00 0.00 9.27 +1.13 29 0 503 0
30DEC26 85.00 C 0.00 0.00 0.00 8.45 +1.23 30 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 7.51 +1.10 30 0 118 0
30DEC26 90.00 C 0.00 0.00 0.00 6.52 +0.80 30 0 117 0
30DEC26 92.50 C 0.00 0.00 0.00 5.94 +0.84 31 0 120 0
30DEC26 95.00 C 0.00 0.00 0.00 5.27 +0.77 31 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.65 +0.67 31 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.17 +0.65 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 3.69 +0.55 31 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.28 +0.45 31 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 2.87 +0.36 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.52 +0.20 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.22 +0.23 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.87 +0.10 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.65 +0.06 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.45 +0.04 31 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.25 +0.01 31 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.11 -0.01 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.00 -0.01 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.88 -0.01 32 0 300 0
TOTAL CALL 3,037 53,210 +1,643
20FEB26 50.00 P 0.00 0.00 0.00 0.01 - 173 0 0 -
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 4 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.07 38 0 16 0
20FEB26 77.50 P 0.06 0.10 0.05 0.05 -0.27 33 24 82 -8
20FEB26 80.00 P 0.26 0.26 0.23 0.30 -0.76 32 4 174 +2
20FEB26 82.50 P 1.37 1.37 1.06 1.14 -1.56 31 76 109 -3
20FEB26 85.00 P 0.00 0.00 0.00 2.83 -2.10 29 0 33 0
20FEB26 87.50 P 0.00 0.00 0.00 5.19 -2.02 34 0 10 0
20FEB26 90.00 P 0.00 0.00 0.00 7.65 -2.05 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 10.15 -2.05 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 12.65 -2.14 0 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 15.15 -2.14 0 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 17.65 -2.14 0 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 20.20 -2.09 100 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 22.70 -2.09 109 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 25.20 -2.09 118 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 27.65 -2.14 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 30.21 -2.08 138 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 32.65 -2.14 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 35.15 -2.14 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 224 0
26FEB26 65.00 P 0.04 0.05 0.04 0.01 0.00 55 150 439 -40
26FEB26 67.50 P 0.05 0.06 0.05 0.01 -0.01 47 225 417 0
26FEB26 70.00 P 0.09 0.09 0.05 0.02 -0.02 43 189 490 -121
26FEB26 72.50 P 0.13 0.14 0.11 0.06 -0.06 41 98 455 +50
26FEB26 75.00 P 0.20 0.22 0.20 0.16 -0.17 38 69 527 +26
26FEB26 77.50 P 0.46 0.46 0.31 0.39 -0.40 36 94 959 -7
26FEB26 80.00 P 0.98 0.98 0.71 0.91 -0.76 34 309 1,029 +62
26FEB26 82.50 P 1.78 1.82 1.52 1.84 -1.40 32 43 1,077 -30
26FEB26 85.00 P 3.70 3.70 3.00 3.40 -1.77 32 22 703 -7
26FEB26 87.50 P 5.75 5.75 5.30 5.35 -2.15 30 3 428 -1
26FEB26 90.00 P 0.00 0.00 0.00 7.78 -2.01 36 0 492 0
26FEB26 92.50 P 10.50 10.50 10.50 10.19 -2.41 38 1 357 0
26FEB26 95.00 P 0.00 0.00 0.00 12.65 -2.14 0 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 15.15 -2.14 0 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 17.65 -2.14 0 0 78 0
26FEB26 102.50 P 0.00 0.00 0.00 20.20 -2.09 66 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 22.70 -2.09 72 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 25.20 -2.09 78 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.65 -2.14 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.21 -2.08 90 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.65 -2.14 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.15 -2.14 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.65 -2.05 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
27FEB26 52.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
27FEB26 55.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
27FEB26 57.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
27FEB26 60.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
27FEB26 62.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27FEB26 65.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
27FEB26 67.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
27FEB26 70.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
27FEB26 72.50 P 0.00 0.00 0.00 0.07 - 40 0 0 -
27FEB26 75.00 P 0.00 0.00 0.00 0.19 - 38 0 0 -
27FEB26 77.50 P 0.42 0.42 0.42 0.44 - 36 4 4 -
27FEB26 80.00 P 1.01 1.01 0.85 0.97 - 34 76 76 -
27FEB26 82.50 P 1.70 1.78 1.70 1.90 - 32 16 16 -
27FEB26 85.00 P 3.16 3.16 3.16 3.48 - 32 15 15 -
27FEB26 87.50 P 4.93 4.93 4.93 5.45 - 32 7 7 -
27FEB26 90.00 P 0.00 0.00 0.00 7.84 - 38 0 0 -
27FEB26 92.50 P 0.00 0.00 0.00 10.22 - 39 0 0 -
27FEB26 95.00 P 0.00 0.00 0.00 12.67 - 41 0 0 -
27FEB26 97.50 P 0.00 0.00 0.00 15.15 - 0 0 0 -
27FEB26 100.00 P 0.00 0.00 0.00 17.65 - 0 0 0 -
27FEB26 102.50 P 0.00 0.00 0.00 20.20 - 63 0 0 -
27FEB26 105.00 P 0.00 0.00 0.00 22.70 - 69 0 0 -
27FEB26 107.50 P 0.00 0.00 0.00 25.20 - 75 0 0 -
27FEB26 110.00 P 0.00 0.00 0.00 27.65 - 0 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 42 0 446 0
30MAR26 60.00 P 0.13 0.13 0.13 0.03 -0.01 40 10 767 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 693 0
30MAR26 65.00 P 0.21 0.21 0.21 0.12 -0.04 38 48 379 +3
30MAR26 67.50 P 0.29 0.29 0.27 0.22 -0.09 37 18 936 0
30MAR26 70.00 P 0.46 0.46 0.43 0.40 -0.16 36 25 786 -15
30MAR26 72.50 P 0.69 0.72 0.66 0.68 -0.28 35 91 889 -12
30MAR26 75.00 P 1.08 1.19 1.08 1.06 -0.46 34 49 1,496 -3
30MAR26 77.50 P 1.70 1.70 1.50 1.62 -0.67 33 72 1,165 +8
30MAR26 80.00 P 2.67 2.67 2.35 2.48 -0.92 33 36 1,949 +24
30MAR26 82.50 P 3.76 3.76 3.45 3.63 -1.17 33 32 521 +1
30MAR26 85.00 P 5.38 5.38 4.83 5.03 -1.48 32 7 594 +5
30MAR26 87.50 P 0.00 0.00 0.00 6.70 -1.62 32 0 221 0
30MAR26 90.00 P 0.00 0.00 0.00 8.89 -1.49 35 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 11.01 -1.59 36 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 13.24 -1.66 38 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 15.55 -1.94 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.91 -1.88 40 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.32 -1.97 41 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 22.76 -2.03 42 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 25.21 -2.08 43 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 27.68 -2.11 44 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 30.21 -2.08 49 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 32.65 -2.14 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 35.15 -2.14 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 37.65 -2.14 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 0.00 36 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 0.00 36 0 80 0
29APR26 62.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 36 0
29APR26 65.00 P 0.00 0.00 0.00 0.31 -0.03 35 0 114 0
29APR26 67.50 P 0.00 0.00 0.00 0.51 -0.08 34 0 163 0
29APR26 70.00 P 0.79 0.79 0.79 0.77 -0.20 34 15 377 0
29APR26 72.50 P 1.08 1.08 1.08 1.15 -0.33 33 3 105 -3
29APR26 75.00 P 0.00 0.00 0.00 1.68 -0.47 32 0 341 0
29APR26 77.50 P 2.50 2.50 2.30 2.38 -0.65 32 66 258 -66
29APR26 80.00 P 3.35 3.35 3.30 3.26 -0.92 31 3 340 +2
29APR26 82.50 P 4.32 4.32 4.32 4.44 -1.13 31 1 196 0
29APR26 85.00 P 0.00 0.00 0.00 5.83 -1.37 31 0 314 0
29APR26 87.50 P 7.28 7.28 7.28 7.47 -1.47 31 15 269 0
29APR26 90.00 P 0.00 0.00 0.00 9.46 -1.45 32 0 131 0
29APR26 92.50 P 0.00 0.00 0.00 11.45 -1.56 33 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 13.57 -1.64 33 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 15.65 -2.00 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.05 -1.95 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.39 -2.02 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.79 -2.15 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.22 -2.07 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.68 -2.11 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.21 -2.08 40 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.65 -2.14 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.15 -2.14 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 37.65 -2.14 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.16 +0.01 36 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.27 0.00 35 0 62 0
28MAY26 62.50 P 0.52 0.52 0.52 0.43 -0.03 35 15 70 +5
28MAY26 65.00 P 0.64 0.64 0.64 0.67 -0.07 34 5 14 +5
28MAY26 67.50 P 0.00 0.00 0.00 0.95 -0.18 33 0 91 0
28MAY26 70.00 P 0.00 0.00 0.00 1.35 -0.31 33 0 418 0
28MAY26 72.50 P 0.00 0.00 0.00 1.89 -0.40 32 0 110 0
28MAY26 75.00 P 0.00 0.00 0.00 2.57 -0.55 32 0 96 0
28MAY26 77.50 P 0.00 0.00 0.00 3.41 -0.72 31 0 171 0
28MAY26 80.00 P 4.44 4.50 4.39 4.45 -0.93 31 45 190 +15
28MAY26 82.50 P 5.84 5.97 5.51 5.65 -1.18 30 37 131 +37
28MAY26 85.00 P 0.00 0.00 0.00 7.17 -1.36 30 0 158 0
28MAY26 87.50 P 0.00 0.00 0.00 8.83 -1.47 31 0 57 0
28MAY26 90.00 P 0.00 0.00 0.00 10.83 -1.41 32 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 12.81 -1.49 33 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 14.66 -1.92 31 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 16.84 -1.97 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.86 -2.13 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.30 -2.03 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.61 -2.09 32 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.95 -2.15 32 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.23 -2.28 29 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.63 -2.30 27 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.02 -2.36 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.44 -2.37 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.88 -2.38 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.04 32 0 55 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.07 32 0 2,380 0
29JUN26 57.50 P 0.43 0.43 0.43 0.16 -0.11 31 10 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 -0.16 31 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.49 -0.22 31 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.78 -0.29 31 0 1,709 0
29JUN26 67.50 P 1.32 1.32 1.32 1.18 -0.37 31 30 418 +30
29JUN26 70.00 P 0.00 0.00 0.00 1.71 -0.44 31 0 2,206 0
29JUN26 72.50 P 0.00 0.00 0.00 2.34 -0.52 31 0 2,397 0
29JUN26 75.00 P 3.11 3.11 3.00 3.15 -0.61 31 28 775 +25
29JUN26 77.50 P 4.03 4.03 4.03 4.06 -0.80 31 25 599 0
29JUN26 80.00 P 0.00 0.00 0.00 5.14 -1.02 31 0 313 0
29JUN26 82.50 P 0.00 0.00 0.00 6.40 -1.21 30 0 285 0
29JUN26 85.00 P 7.98 7.98 7.98 7.89 -1.31 31 15 172 0
29JUN26 87.50 P 0.00 0.00 0.00 9.54 -1.40 31 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 11.52 -1.30 32 0 226 0
29JUN26 92.50 P 0.00 0.00 0.00 13.50 -1.29 33 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 15.12 -1.98 31 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 17.64 -1.73 34 0 0 0
29JUN26 100.00 P 19.10 19.10 19.10 19.32 -2.14 31 7 52 +7
29JUN26 102.50 P 0.00 0.00 0.00 22.04 -1.67 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.78 -2.26 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.11 -2.28 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.43 -2.35 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.79 -2.40 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.19 -2.41 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.62 -2.41 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.03 -2.43 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 4 0
29SEP26 49.00 P 0.47 0.47 0.47 0.12 -0.02 32 15 85 0
29SEP26 50.00 P 0.50 0.50 0.50 0.14 -0.04 32 15 77 +10
29SEP26 52.50 P 0.00 0.00 0.00 0.24 -0.04 32 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 -0.08 32 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.58 -0.13 32 0 78 0
29SEP26 60.00 P 1.15 1.15 1.15 0.85 -0.18 32 10 105 0
29SEP26 62.50 P 0.00 0.00 0.00 1.21 -0.23 31 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.67 -0.28 31 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 2.23 -0.37 31 0 91 0
29SEP26 70.00 P 2.90 2.90 2.90 2.89 -0.49 31 2 277 -2
29SEP26 72.50 P 0.00 0.00 0.00 3.66 -0.61 31 0 124 0
29SEP26 75.00 P 0.00 0.00 0.00 4.64 -0.64 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 5.55 -0.87 31 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 6.72 -0.92 31 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 8.00 -1.06 30 0 257 0
29SEP26 85.00 P 9.81 9.81 9.45 9.46 -1.30 31 45 557 -45
29SEP26 87.50 P 0.00 0.00 0.00 11.01 -1.24 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.86 -1.22 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 14.84 -1.43 32 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.75 -1.44 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.77 -1.47 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 20.80 -1.66 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.90 -1.73 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.08 -1.78 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.10 -2.02 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.99 -2.23 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.28 -2.27 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.61 -2.29 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.91 -2.36 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.31 -2.35 29 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.64 -2.43 28 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.04 -2.44 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.44 -2.47 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.86 -2.49 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 -0.17 27 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 -0.20 27 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 -0.30 27 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.40 -0.40 27 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 -0.50 28 0 29 0
30DEC26 60.00 P 0.00 0.00 0.00 0.96 -0.60 28 0 72 0
30DEC26 62.50 P 2.04 2.04 2.04 1.38 -0.68 28 30 160 +30
30DEC26 65.00 P 0.00 0.00 0.00 1.93 -0.78 28 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 2.62 -0.82 29 0 140 0
30DEC26 70.00 P 0.00 0.00 0.00 3.42 -0.86 29 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 4.33 -0.95 30 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 5.43 -0.87 30 0 43 0
30DEC26 77.50 P 6.83 6.87 6.83 6.60 -0.92 30 2 19 +2
30DEC26 80.00 P 0.00 0.00 0.00 7.87 -0.96 30 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 9.17 -1.06 30 0 512 0
30DEC26 85.00 P 0.00 0.00 0.00 10.59 -1.18 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 12.14 -1.37 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.90 -1.38 31 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 15.64 -1.50 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 17.72 -1.38 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.64 -1.42 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 21.64 -1.47 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 23.69 -1.55 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.80 -1.64 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.90 -1.74 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.09 -1.78 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.31 -1.82 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.56 -1.67 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.30 -2.25 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.59 -2.31 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.92 -2.34 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.30 -2.34 29 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.63 -2.41 28 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.04 -2.42 27 0 0 0
TOTAL PUT 2,252 48,519 -14
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$ 7.19
26FEB26 4.40 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.61 +0.03 144 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.21 +0.02 120 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.96 +0.01 106 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.69 +0.01 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 0.00 0 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.20 +0.01 55 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.95 +0.01 44 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.71 0.00 41 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.47 -0.01 33 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 179 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 -0.01 39 0 590 0
26FEB26 7.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 161 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 0.00 42 0 280 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 45 0 460 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.89 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.81 +0.02 102 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.61 +0.02 93 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.22 +0.03 90 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.01 +0.02 72 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.92 +0.03 79 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.82 +0.02 76 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.70 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.62 +0.02 69 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.51 +0.01 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.41 +0.01 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.31 +0.01 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.22 +0.02 57 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.00 +0.05 64 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 -0.01 0 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 +0.05 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.26 +0.03 43 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 +0.06 45 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 +0.03 44 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 -0.01 38 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 0.00 40 0 784 0
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.01 39 0 200 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 0.00 41 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 0.00 41 0 96 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 165 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 0.00 41 0 174 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 0.00 42 0 93 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 0.00 43 0 46 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 41 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.46 +0.05 60 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.32 +0.02 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.22 +0.02 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.03 +0.07 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.74 -0.02 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.50 0.00 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.32 +0.05 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.97 +0.06 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.76 0.00 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.62 0.00 39 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.50 0.00 40 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.40 0.00 40 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.32 +0.01 40 0 55 0
29APR26 8.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 55 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 +0.01 41 0 50 0
29APR26 8.50 C 0.00 0.00 0.00 0.15 0.00 41 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 -0.01 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 0.00 42 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 0.00 42 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.46 +0.05 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.34 -0.01 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.25 +0.02 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 +0.06 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.79 +0.02 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.58 -0.02 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.37 +0.03 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.21 +0.05 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 +0.01 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.88 +0.03 41 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.71 0.00 39 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 0.00 39 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.41 0.00 40 0 6 0
28MAY26 8.00 C 0.00 0.00 0.00 0.34 0.00 40 0 8 0
28MAY26 8.25 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 0.00 41 0 51 0
28MAY26 8.75 C 0.19 0.19 0.19 0.18 0.00 41 3 0 -3
28MAY26 9.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 50 0
28MAY26 9.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.06 +0.05 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.74 +0.02 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.55 +0.02 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 +0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.36 +0.01 36 0 0 0
29JUN26 5.00 C 2.30 2.30 2.29 2.26 0.00 34 4 12 +4
29JUN26 5.25 C 0.00 0.00 0.00 2.07 +0.02 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 +0.01 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 0.00 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 +0.03 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 +0.01 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.08 0.00 38 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 +0.02 39 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 0.00 38 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 0.00 38 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 0.00 39 0 1,046 0
29JUN26 7.75 C 0.00 0.00 0.00 0.49 0.00 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.41 0.00 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.35 0.00 40 0 67 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 0.00 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 0.00 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.27 +0.02 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.19 +0.03 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.10 +0.03 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.00 +0.02 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.90 +0.01 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.81 +0.01 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.73 +0.02 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.64 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 +0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 +0.04 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.02 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.03 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 0.00 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 +0.01 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 +0.01 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 -0.01 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 +0.01 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 0.00 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 0.00 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.83 +0.01 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.74 +0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.66 +0.01 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.59 +0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 +0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 +0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 -0.02 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 0.00 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 0.00 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 0.00 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 0.00 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 0.00 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
TOTAL CALL 7 10,270 +1
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
26FEB26 6.50 P 0.02 0.02 0.02 0.02 0.00 44 203 338 -200
26FEB26 6.75 P 0.05 0.05 0.05 0.05 -0.01 42 155 331 -40
26FEB26 7.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 368 0
26FEB26 7.25 P 0.00 0.00 0.00 0.23 -0.02 42 0 237 0
26FEB26 7.50 P 0.00 0.00 0.00 0.37 -0.05 36 0 254 0
26FEB26 7.75 P 0.00 0.00 0.00 0.57 -0.05 31 0 96 0
26FEB26 8.00 P 0.00 0.00 0.00 0.84 -0.02 52 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 1.09 -0.01 62 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.35 -0.01 77 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 -0.04 67 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.86 -0.01 100 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.12 +0.05 113 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.38 +0.06 126 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.64 +0.07 139 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 0.00 43 0 326 0
30MAR26 6.25 P 0.09 0.09 0.09 0.08 -0.01 42 10 127 +10
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 160 0
30MAR26 6.75 P 0.21 0.21 0.21 0.21 -0.01 42 10 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 60 0
30MAR26 7.25 P 0.00 0.00 0.00 0.44 -0.01 43 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.59 -0.01 43 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 0.72 -0.06 38 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.96 -0.01 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.07 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 -0.02 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 -0.02 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.86 -0.02 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.12 -0.02 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 -0.01 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 0.00 71 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 41 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 42 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.15 -0.01 41 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.31 -0.01 41 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.42 -0.01 41 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.55 -0.01 42 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.70 -0.01 42 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.84 -0.04 40 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.02 -0.04 40 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.24 -0.02 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 -0.03 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 -0.02 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 +0.01 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 +0.01 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.38 -0.01 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.64 -0.02 56 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.21 -0.01 40 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.39 -0.01 41 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.78 -0.01 41 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.92 -0.03 40 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.12 +0.01 42 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.30 -0.01 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.50 +0.02 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.72 -0.02 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 -0.06 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.17 -0.02 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.38 -0.03 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 -0.02 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 38 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 0.04 -0.01 40 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 41 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 0.00 41 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 0.00 41 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 -0.01 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 0.00 41 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 0.00 41 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 0.00 41 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.86 -0.01 41 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 -0.01 41 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 -0.01 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 -0.01 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 -0.05 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 0.00 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 -0.01 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 0.00 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 -0.02 43 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 38 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 40 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 0.00 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 0.20 -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 0.34 -0.01 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.01 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 -0.01 41 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 -0.01 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 0.00 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 -0.01 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 -0.02 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 -0.01 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.10 -0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.01 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 -0.02 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.01 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 0.12 -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 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 -0.01 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 0.00 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 0.00 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 0.00 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 -0.01 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 0.00 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 +0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 0.00 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.01 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 0.00 41 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.01 41 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 0.00 41 0 0 0
TOTAL PUT 378 13,889 -230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 105.20
26FEB26 77.50 C 0.00 0.00 0.00 27.76 -0.12 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.26 -0.12 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 22.77 -0.12 52 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.27 -0.13 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.79 -0.14 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 15.32 -0.17 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.90 -0.21 45 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 10.58 -0.26 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 8.40 -0.32 45 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 6.23 -0.43 42 0 82 0
26FEB26 102.50 C 0.00 0.00 0.00 4.58 -0.43 43 0 27 0
26FEB26 105.00 C 0.00 0.00 0.00 3.22 -0.41 44 0 81 0
26FEB26 107.50 C 2.09 2.09 2.09 2.16 -0.39 44 15 68 -15
26FEB26 110.00 C 0.87 1.44 0.87 1.38 -0.35 45 18 84 +16
26FEB26 112.50 C 0.00 0.00 0.00 0.89 -0.28 46 0 57 0
26FEB26 115.00 C 0.00 0.00 0.00 0.51 -0.24 46 0 82 0
26FEB26 117.50 C 0.00 0.00 0.00 0.28 -0.17 45 0 48 0
26FEB26 120.00 C 0.00 0.00 0.00 0.15 -0.11 46 0 70 0
26FEB26 122.50 C 0.00 0.00 0.00 0.08 -0.07 46 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 20 0
26FEB26 127.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 27.78 -0.63 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.45 -0.65 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 23.17 -0.67 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.48 -0.19 53 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.38 -0.20 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.37 -0.22 53 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.48 -0.23 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 13.71 -0.23 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 11.77 -0.91 51 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 10.76 -0.29 55 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 8.90 -0.29 51 0 19 0
30MAR26 105.00 C 0.00 0.00 0.00 7.69 -0.31 52 0 7 0
30MAR26 107.50 C 0.00 0.00 0.00 6.60 -0.24 52 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 5.64 -0.22 52 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 4.80 -0.24 52 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.13 -0.18 53 0 49 0
30MAR26 117.50 C 0.00 0.00 0.00 3.55 -0.14 54 0 92 0
30MAR26 120.00 C 2.71 3.10 2.71 3.01 -0.19 54 2 89 -1
30MAR26 122.50 C 0.00 0.00 0.00 2.50 -0.17 54 0 78 0
30MAR26 125.00 C 0.00 0.00 0.00 2.07 -0.16 54 0 106 0
30MAR26 127.50 C 0.00 0.00 0.00 1.70 -0.15 54 0 0 0
30MAR26 130.00 C 1.57 1.57 1.57 1.40 -0.12 54 2 13 +2
30MAR26 132.50 C 0.00 0.00 0.00 1.14 -0.11 54 0 16 0
30MAR26 135.00 C 1.18 1.18 1.18 0.93 -0.10 54 1 12 -1
30MAR26 137.50 C 0.95 1.03 0.95 0.73 -0.08 54 6 15 +6
30MAR26 140.00 C 0.00 0.00 0.00 0.60 -0.06 54 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.47 -0.07 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.38 -0.05 54 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 29.20 -0.13 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.06 -0.13 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.99 -0.14 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.01 -0.14 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.12 -0.14 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 19.32 -0.14 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.62 -0.14 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.01 -0.15 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.51 -0.20 55 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 12.93 +0.07 54 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 11.55 -0.22 53 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 10.30 -0.34 53 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 9.23 -0.35 53 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 8.33 -0.18 54 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 7.47 -0.18 54 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.73 -0.14 55 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 6.03 -0.15 55 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 5.38 -0.17 55 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 4.81 -0.10 56 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.24 -0.09 55 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.73 -0.09 55 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.27 +0.01 55 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.87 -0.08 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.51 -0.07 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.13 -0.06 55 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.85 -0.07 55 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.62 -0.05 55 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.40 -0.05 55 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 30.12 -0.12 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.10 -0.13 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.16 -0.13 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.30 -0.13 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.53 -0.12 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.84 -0.12 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.23 -0.13 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.72 -0.12 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.22 -0.57 54 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 14.79 -0.15 54 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 13.40 -0.28 53 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 12.21 -0.24 53 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 11.49 +0.10 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.14 -0.27 53 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 9.32 -0.22 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.51 -0.23 54 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.78 -0.24 54 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.13 -0.22 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.57 -0.11 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.97 -0.08 55 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 5.39 -0.07 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.86 -0.07 55 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.25 -0.07 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.12 -0.19 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.21 -0.20 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.37 -0.21 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.61 -0.21 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.92 -0.22 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.31 -0.23 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 20.78 -0.23 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.33 -0.24 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.96 -0.24 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.66 -0.24 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.17 -0.51 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.18 -0.17 53 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 13.02 -0.21 53 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 12.18 -0.16 54 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 11.30 -0.14 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 10.47 -0.13 54 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 9.57 -0.25 54 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 8.81 -0.30 54 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 8.34 -0.11 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.67 -0.21 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.04 -0.21 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.46 -0.20 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.75 -0.19 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.27 -0.18 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.83 -0.17 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.42 -0.17 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.05 -0.16 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.70 -0.16 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.16 -0.05 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.47 -0.04 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.85 -0.03 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.29 -0.03 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.79 -0.02 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.35 -0.02 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.98 -0.02 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.67 -0.01 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.41 -0.01 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.22 0.00 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.08 +0.01 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.68 -0.31 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.79 -0.10 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.85 -0.11 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.97 -0.11 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.13 -0.10 55 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 14.34 -0.10 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 13.60 -0.09 55 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 12.90 -0.08 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 12.24 -0.08 56 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 11.62 -0.07 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 11.04 +0.01 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 10.43 +0.03 56 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 9.55 -0.26 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.01 +0.03 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.50 +0.03 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.02 +0.03 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.56 +0.03 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.50 0.00 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.93 +0.01 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.42 +0.01 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.97 +0.02 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.57 +0.03 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.22 +0.03 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 27.93 -0.15 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.69 +0.04 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.50 +0.05 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.36 +0.05 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.27 +0.06 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.99 -0.26 53 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 21.08 -0.07 54 0 15 0
30DEC26 110.00 C 20.41 20.41 20.41 20.16 -0.19 54 12 14 +12
30DEC26 112.50 C 0.00 0.00 0.00 19.28 -0.19 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.56 -0.13 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.77 -0.13 54 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 17.10 -0.13 55 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 16.39 -0.06 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.71 +0.01 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.07 +0.09 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.38 +0.09 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.73 +0.09 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 13.10 +0.09 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.50 +0.09 55 0 0 0
30DEC26 140.00 C 12.50 12.50 12.50 11.94 +0.10 55 1 1 +1
30DEC26 142.50 C 0.00 0.00 0.00 11.06 +0.09 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.56 +0.09 54 0 0 0
TOTAL CALL 57 2,911 +20
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.14 -0.09 46 0 21 0
26FEB26 95.00 P 0.00 0.00 0.00 0.31 -0.14 45 0 36 0
26FEB26 97.50 P 0.00 0.00 0.00 0.63 -0.22 46 0 34 0
26FEB26 100.00 P 1.55 1.55 1.55 1.19 -0.20 46 15 107 +15
26FEB26 102.50 P 2.50 2.50 2.38 2.00 -0.31 46 30 58 0
26FEB26 105.00 P 4.05 4.05 3.30 3.13 -0.32 47 2 27 0
26FEB26 107.50 P 0.00 0.00 0.00 4.59 -0.29 47 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 6.14 -0.25 45 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 8.10 -0.16 45 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 10.23 -0.11 45 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 12.52 -0.04 45 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 14.89 +0.01 45 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 17.33 +0.05 45 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 19.80 +0.08 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 22.30 +0.10 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.80 +0.10 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 27.30 +0.10 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.80 +0.10 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.30 +0.10 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.80 +0.10 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 37.30 +0.10 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.80 +0.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.31 -0.03 53 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.49 -0.05 54 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.70 -0.08 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.03 -0.03 54 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 1.42 -0.09 54 0 17 0
30MAR26 90.00 P 2.05 2.05 2.05 1.94 -0.05 54 4 526 +1
30MAR26 92.50 P 0.00 0.00 0.00 2.57 -0.04 54 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 3.31 -0.02 54 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 4.17 -0.05 54 0 31 0
30MAR26 100.00 P 0.00 0.00 0.00 5.21 -0.01 55 0 25 0
30MAR26 102.50 P 0.00 0.00 0.00 6.36 -0.09 55 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 7.62 -0.07 55 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 9.07 -0.10 55 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 10.60 +0.11 56 0 43 0
30MAR26 112.50 P 0.00 0.00 0.00 12.27 +0.06 56 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 14.06 +0.04 57 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 15.34 -0.48 52 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 17.93 -0.04 58 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 19.99 +0.34 59 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 21.50 -0.48 53 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.65 0.00 54 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.85 -0.01 53 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 28.12 +0.02 54 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 30.41 +0.02 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 32.76 +0.05 54 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 35.13 +0.05 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 37.53 +0.07 53 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.95 +0.07 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.07 -0.01 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.42 -0.02 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.83 -0.02 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 2.43 -0.01 55 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 3.04 -0.01 55 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 3.74 -0.02 55 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 4.56 +0.02 55 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 5.45 +0.08 56 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 6.47 +0.06 56 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 7.57 +0.05 56 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 8.79 +0.05 56 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 10.13 +0.05 56 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 11.53 +0.02 56 0 21 0
29APR26 110.00 P 13.15 13.15 13.15 13.12 0.00 57 15 30 +13
29APR26 112.50 P 14.80 14.80 14.80 14.77 +0.22 57 15 17 0
29APR26 115.00 P 0.00 0.00 0.00 16.36 -0.09 57 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 18.25 +0.01 58 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 20.11 +0.01 58 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 22.03 +0.18 58 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 23.37 -0.37 55 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 25.34 +0.03 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.43 +0.05 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.54 +0.05 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.68 +0.06 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 33.90 +0.06 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.12 +0.06 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.39 +0.07 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.70 +0.07 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.83 0.00 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.29 -0.01 54 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.83 -0.01 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 3.54 +0.02 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 4.22 -0.01 55 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 5.02 +0.03 55 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 5.91 +0.10 55 0 45 0
28MAY26 95.00 P 6.95 6.95 6.95 6.90 +0.07 55 10 45 0
28MAY26 97.50 P 0.00 0.00 0.00 7.98 +0.07 55 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 9.14 +0.07 55 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 10.41 +0.08 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 11.78 +0.09 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.21 +0.14 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 14.74 +0.15 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 16.35 +0.16 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 17.65 -0.22 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.31 -0.39 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 21.10 -0.42 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 22.93 -0.47 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.76 +0.04 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.74 +0.05 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.43 +0.15 58 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.72 +0.05 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.65 -0.08 54 0 20 0
29JUN26 80.00 P 0.00 0.00 0.00 3.30 +0.02 55 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 3.91 -0.04 54 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 4.65 +0.05 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 5.40 +0.04 54 0 2 0
29JUN26 90.00 P 6.28 6.28 6.28 6.27 +0.07 54 1 5 +1
29JUN26 92.50 P 0.00 0.00 0.00 7.37 +0.07 55 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.43 +0.08 55 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 9.56 +0.09 55 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 10.77 +0.09 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 12.07 +0.10 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 13.45 +0.12 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.69 -0.09 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 16.42 +0.13 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 18.02 +0.14 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 19.68 +0.15 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 21.41 +0.16 56 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 22.52 -0.10 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.36 -0.08 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.20 -0.08 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.05 -0.08 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 30.01 -0.06 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 32.00 -0.06 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 34.00 -0.06 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 36.04 -0.04 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.17 -0.03 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 40.30 -0.03 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 42.44 -0.03 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.18 +0.07 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.93 +0.07 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.79 +0.09 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.62 +0.12 55 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.55 +0.16 55 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 9.51 +0.09 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.60 +0.01 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.76 +0.01 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.99 +0.12 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 14.42 +0.15 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 15.78 +0.15 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.20 +0.15 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 18.69 +0.17 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.23 +0.17 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 21.82 +0.18 56 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 23.46 +0.18 56 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 25.15 +0.19 56 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 26.89 +0.20 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 28.67 +0.20 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 30.00 +0.15 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.86 +0.15 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.73 +0.16 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 35.60 +0.15 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 37.48 +0.15 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.42 +0.15 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.44 +0.15 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.46 +0.15 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.49 +0.15 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.85 +0.01 54 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 7.90 +0.13 54 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 8.85 +0.14 54 0 7 0
30DEC26 85.00 P 10.01 10.01 10.01 9.76 +0.19 54 1 1 +1
30DEC26 87.50 P 0.00 0.00 0.00 10.79 +0.09 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 12.01 +0.33 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.99 +0.14 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.29 +0.12 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.55 +0.10 54 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 16.95 +0.16 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 18.28 +0.20 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.86 +0.13 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.36 +0.13 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 22.91 +0.13 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 24.51 +0.14 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.15 +0.15 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 27.83 +0.15 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.55 +0.16 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 31.31 +0.16 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.11 +0.17 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.94 +0.18 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.80 +0.18 56 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.70 +0.19 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.62 +0.18 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.58 +0.19 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.57 +0.20 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.57 +0.20 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.61 +0.21 57 0 8 0
TOTAL PUT 93 3,220 +31
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$ 154.70
20FEB26 132.50 C 0.00 0.00 0.00 22.25 -0.73 55 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 19.76 -0.73 53 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 17.29 -0.72 52 0 0 0
20FEB26 140.00 C 0.00 0.00 0.00 14.85 -0.72 52 0 0 0
20FEB26 142.50 C 0.00 0.00 0.00 12.47 -0.71 51 0 2 0
20FEB26 145.00 C 6.95 7.00 6.95 10.27 -0.61 54 42 42 +42
20FEB26 147.50 C 5.04 6.13 5.04 7.94 -0.54 48 63 52 +27
20FEB26 150.00 C 4.20 5.49 3.58 6.27 -0.44 53 266 113 +65
20FEB26 152.50 C 2.86 4.50 2.40 4.50 -0.55 50 2,466 1,230 +1,137
20FEB26 155.00 C 2.00 3.24 1.60 3.24 -0.38 52 583 1,506 -130
20FEB26 157.50 C 1.22 2.05 1.00 2.13 -0.39 51 1,061 2,222 +561
20FEB26 160.00 C 0.70 1.52 0.62 1.46 -0.23 52 1,738 2,599 +815
20FEB26 162.50 C 0.51 0.90 0.41 0.90 -0.19 52 274 1,222 +6
20FEB26 165.00 C 0.34 0.60 0.26 0.53 -0.12 52 291 3,239 +65
20FEB26 167.50 C 0.14 0.40 0.14 0.29 -0.09 52 707 1,713 -124
20FEB26 170.00 C 0.16 0.26 0.14 0.16 -0.05 52 273 4,453 +72
20FEB26 172.50 C 0.12 0.16 0.12 0.08 -0.03 52 85 1,914 0
20FEB26 175.00 C 0.10 0.12 0.10 0.04 -0.02 52 67 840 0
20FEB26 177.50 C 0.09 0.11 0.09 0.02 -0.01 52 40 444 -40
20FEB26 180.00 C 0.07 0.09 0.07 0.01 -0.01 53 187 517 -52
20FEB26 182.50 C 0.05 0.08 0.05 0.01 0.00 57 50 59 -25
26FEB26 80.00 C 74.60 74.82 74.60 74.82 -0.66 159 165 1,090 +165
26FEB26 82.50 C 0.00 0.00 0.00 72.26 -0.72 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 69.77 -0.70 113 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 67.27 -0.70 103 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 64.77 -0.72 85 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 62.27 -0.72 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 59.77 -0.73 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 57.28 -0.70 89 0 0 0
26FEB26 100.00 C 50.73 50.73 50.73 54.78 -0.78 81 30 43 -30
26FEB26 102.50 C 0.00 0.00 0.00 52.28 -0.71 69 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 49.78 -0.73 0 0 0 0
26FEB26 107.50 C 46.64 46.64 46.64 48.70 +0.70 163 30 30 +30
26FEB26 110.00 C 42.55 42.55 42.55 44.79 -0.72 67 2 5 0
26FEB26 112.50 C 0.00 0.00 0.00 42.29 -0.72 60 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 39.79 -0.74 52 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 37.20 -0.94 0 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 34.79 -1.80 0 0 200 0
26FEB26 122.50 C 0.00 0.00 0.00 32.39 -0.78 66 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 29.92 -0.56 64 0 60 0
26FEB26 127.50 C 0.00 0.00 0.00 27.33 -0.72 48 0 15 0
26FEB26 130.00 C 22.98 22.98 22.98 24.86 -0.72 48 4 8 -2
26FEB26 132.50 C 20.60 20.60 20.60 22.41 -0.72 47 4 14 0
26FEB26 135.00 C 0.00 0.00 0.00 20.00 -0.72 47 0 516 0
26FEB26 137.50 C 0.00 0.00 0.00 17.65 -0.71 47 0 3 0
26FEB26 140.00 C 12.72 12.72 12.72 15.38 -0.70 48 1 1,105 0
26FEB26 142.50 C 0.00 0.00 0.00 13.35 -0.65 50 0 645 0
26FEB26 145.00 C 9.73 9.73 9.73 11.24 -0.30 48 1 1,739 0
26FEB26 147.50 C 0.00 0.00 0.00 9.42 -0.22 49 0 2,981 0
26FEB26 150.00 C 5.60 7.50 5.30 7.50 -0.81 46 262 2,810 +46
26FEB26 152.50 C 4.85 5.70 4.10 5.92 -0.73 46 967 1,785 +23
26FEB26 155.00 C 3.60 4.70 3.11 4.70 -0.43 46 429 2,905 +107
26FEB26 157.50 C 2.82 3.60 2.36 3.60 -0.44 46 1,769 5,490 +563
26FEB26 160.00 C 2.10 2.81 1.78 2.75 -0.41 47 1,805 8,086 +546
26FEB26 162.50 C 1.55 2.11 1.38 2.10 -0.34 48 245 3,891 +71
26FEB26 165.00 C 1.15 1.60 1.00 1.56 -0.24 48 1,189 12,017 -223
26FEB26 167.50 C 0.98 1.21 0.75 1.11 -0.19 48 593 3,491 -90
26FEB26 170.00 C 0.77 0.91 0.60 0.78 -0.14 48 1,611 7,316 +347
26FEB26 172.50 C 0.57 0.70 0.50 0.53 -0.11 48 424 2,908 +58
26FEB26 175.00 C 0.47 0.53 0.40 0.36 -0.08 48 168 16,431 -42
26FEB26 177.50 C 0.49 0.49 0.30 0.23 -0.06 48 312 2,468 -280
26FEB26 180.00 C 0.34 0.37 0.24 0.15 -0.04 48 806 8,359 +551
26FEB26 182.50 C 0.28 0.31 0.25 0.10 -0.03 48 112 2,577 -23
26FEB26 185.00 C 0.25 0.30 0.21 0.06 -0.02 48 246 2,734 -19
26FEB26 187.50 C 0.21 0.27 0.20 0.04 -0.01 48 121 2,960 -101
26FEB26 190.00 C 0.12 0.22 0.12 0.03 0.00 49 85 4,441 -67
26FEB26 192.50 C 0.15 0.24 0.15 0.02 0.00 50 157 1,890 -41
26FEB26 195.00 C 0.15 0.20 0.14 0.01 0.00 49 9 3,296 -8
26FEB26 197.50 C 0.13 0.13 0.13 0.01 0.00 51 26 636 -4
26FEB26 200.00 C 0.15 0.15 0.13 0.01 0.00 54 23 2,731 -21
26FEB26 205.00 C 0.11 0.11 0.11 0.01 0.00 58 58 795 -58
26FEB26 210.00 C 0.08 0.08 0.08 0.01 0.00 63 31 1,639 -30
26FEB26 215.00 C 0.10 0.10 0.07 0.01 0.00 67 38 1,334 0
26FEB26 220.00 C 0.06 0.07 0.06 0.01 0.00 71 5 1,587 0
26FEB26 225.00 C 0.05 0.05 0.05 0.01 0.00 76 15 156 -15
26FEB26 230.00 C 0.06 0.06 0.06 0.01 0.00 80 64 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 157 0
26FEB26 240.00 C 0.05 0.05 0.05 0.01 0.00 87 20 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 217 0
26FEB26 250.00 C 0.04 0.04 0.04 0.01 0.00 95 37 430 -37
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 105 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 111 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 114 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
26FEB26 290.00 C 0.03 0.03 0.03 0.01 0.00 121 8 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 123 0 275 0
26FEB26 300.00 C 0.03 0.03 0.03 0.01 0.00 126 15 170 0
27FEB26 132.50 C 0.00 0.00 0.00 22.45 - 47 0 0 -
27FEB26 135.00 C 0.00 0.00 0.00 20.06 - 47 0 0 -
27FEB26 137.50 C 16.38 16.38 16.38 17.73 - 47 20 20 -
27FEB26 140.00 C 14.14 14.14 14.14 15.77 - 53 1 1 -
27FEB26 142.50 C 0.00 0.00 0.00 13.60 - 51 0 0 -
27FEB26 145.00 C 0.00 0.00 0.00 11.55 - 50 0 0 -
27FEB26 147.50 C 0.00 0.00 0.00 9.64 - 49 0 0 -
27FEB26 150.00 C 6.90 7.67 5.95 7.69 - 46 64 63 -
27FEB26 152.50 C 5.10 6.43 5.10 6.43 - 48 116 93 -
27FEB26 155.00 C 3.80 4.96 3.80 5.00 - 47 49 46 -
27FEB26 157.50 C 3.00 4.05 3.00 4.05 - 48 4 4 -
27FEB26 160.00 C 2.45 3.11 2.06 3.11 - 48 59 45 -
27FEB26 162.50 C 2.15 2.30 2.03 2.35 - 48 37 35 -
27FEB26 165.00 C 1.45 1.88 1.30 1.74 - 48 670 535 -
27FEB26 167.50 C 1.13 1.35 1.13 1.26 - 48 4 3 -
27FEB26 170.00 C 0.88 1.09 0.78 0.90 - 48 128 118 -
27FEB26 172.50 C 0.00 0.00 0.00 0.63 - 48 0 0 -
27FEB26 175.00 C 0.46 0.46 0.46 0.43 - 47 15 15 -
27FEB26 177.50 C 0.39 0.39 0.39 0.29 - 47 2 2 -
30MAR26 65.00 C 0.00 0.00 0.00 89.91 -0.89 0 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 87.42 -0.94 66 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 84.93 -0.92 69 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 82.28 -0.68 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.94 -0.94 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 77.45 -0.96 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 74.96 -0.92 0 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 72.77 -0.64 93 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.89 -0.99 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 67.48 -0.73 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 64.99 -0.55 0 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 62.50 -0.94 0 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 60.01 -0.96 41 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 57.52 -0.97 42 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 55.04 -1.00 46 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 52.57 -1.00 48 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 50.52 -0.32 66 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 48.70 +0.19 76 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 45.51 -0.61 59 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 43.25 -0.36 60 0 1,754 0
30MAR26 115.00 C 38.53 39.59 38.53 40.34 -0.84 47 41 1,287 0
30MAR26 117.50 C 0.00 0.00 0.00 38.41 -0.34 56 0 810 0
30MAR26 120.00 C 0.00 0.00 0.00 35.84 -1.05 51 0 2,906 0
30MAR26 122.50 C 0.00 0.00 0.00 33.52 -0.30 50 0 688 0
30MAR26 125.00 C 0.00 0.00 0.00 30.87 -0.63 45 0 6,492 0
30MAR26 127.50 C 0.00 0.00 0.00 28.62 -0.73 45 0 900 0
30MAR26 130.00 C 25.00 25.00 25.00 26.51 -0.66 45 1 15,399 -1
30MAR26 132.50 C 22.04 22.04 22.04 24.28 -0.70 44 4 283 0
30MAR26 135.00 C 20.72 21.60 20.72 22.44 -0.41 46 14 5,635 -1
30MAR26 137.50 C 0.00 0.00 0.00 20.44 -0.41 45 0 1,386 0
30MAR26 140.00 C 0.00 0.00 0.00 18.49 -0.50 45 0 11,446 0
30MAR26 142.50 C 0.00 0.00 0.00 16.67 -0.70 44 0 430 0
30MAR26 145.00 C 0.00 0.00 0.00 15.08 -0.35 45 1 4,427 +1
30MAR26 147.50 C 0.00 0.00 0.00 13.55 -0.33 45 0 1,239 0
30MAR26 150.00 C 10.22 11.65 9.97 12.10 -0.26 45 524 11,238 -89
30MAR26 152.50 C 9.00 10.68 9.00 10.65 -0.55 44 299 5,015 -52
30MAR26 155.00 C 8.30 9.55 7.98 9.55 -0.53 45 179 3,306 +55
30MAR26 157.50 C 7.50 8.20 7.15 8.29 -0.58 44 106 3,810 -28
30MAR26 160.00 C 6.55 7.50 6.12 7.50 -0.45 45 382 19,981 +177
30MAR26 162.50 C 5.63 6.41 5.59 6.70 -0.28 46 143 4,607 -8
30MAR26 165.00 C 5.05 5.81 4.68 5.81 -0.42 46 517 19,838 -9
30MAR26 167.50 C 4.25 5.21 4.21 5.15 -0.28 46 156 12,804 +26
30MAR26 170.00 C 3.89 4.58 3.65 4.46 -0.25 46 558 20,523 +102
30MAR26 172.50 C 3.57 3.82 3.40 3.84 -0.23 46 165 9,068 +117
30MAR26 175.00 C 3.00 3.40 2.76 3.30 -0.21 46 323 17,800 +61
30MAR26 177.50 C 2.65 3.00 2.50 2.83 -0.18 46 39 7,897 0
30MAR26 180.00 C 2.30 2.72 2.20 2.41 -0.16 46 247 15,498 +42
30MAR26 182.50 C 2.00 2.36 2.00 2.05 -0.14 46 83 6,639 0
30MAR26 185.00 C 2.16 2.16 1.70 1.74 -0.12 46 100 7,300 +37
30MAR26 187.50 C 0.00 0.00 0.00 1.47 -0.11 46 0 3,679 0
30MAR26 190.00 C 1.40 1.58 1.40 1.24 -0.09 46 11 17,385 +1
30MAR26 192.50 C 1.26 1.32 1.25 1.04 -0.08 46 4 5,796 -1
30MAR26 195.00 C 1.05 1.25 1.05 0.87 -0.07 46 151 3,562 -10
30MAR26 197.50 C 1.04 1.15 1.00 0.72 -0.07 46 34 1,254 +24
30MAR26 200.00 C 1.00 1.00 0.87 0.60 -0.05 46 260 14,671 +50
30MAR26 205.00 C 0.75 0.84 0.72 0.41 -0.04 45 51 2,621 +40
30MAR26 210.00 C 0.63 0.71 0.60 0.28 -0.03 45 256 2,776 -107
30MAR26 215.00 C 0.51 0.60 0.51 0.19 -0.02 46 33 4,043 0
30MAR26 220.00 C 0.44 0.45 0.44 0.13 -0.01 46 87 1,872 -68
30MAR26 225.00 C 0.39 0.39 0.39 0.09 0.00 46 18 2,771 0
30MAR26 230.00 C 0.30 0.30 0.30 0.06 0.00 46 50 844 0
30MAR26 235.00 C 0.26 0.28 0.26 0.04 0.00 46 16 414 0
30MAR26 240.00 C 0.18 0.18 0.18 0.03 0.00 47 15 4,775 0
30MAR26 245.00 C 0.22 0.24 0.22 0.02 0.00 47 7 315 +7
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 480 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 149 0
30MAR26 300.00 C 0.07 0.07 0.07 0.01 0.00 61 7 873 -7
29APR26 80.00 C 0.00 0.00 0.00 75.20 -0.94 59 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 72.77 -0.64 61 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 70.22 -0.66 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 67.77 -0.63 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 65.32 -0.63 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 62.88 -0.62 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 60.44 -0.62 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 58.01 -0.62 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 55.62 -0.58 53 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 53.19 -0.97 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 50.76 -0.91 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 48.70 -0.55 55 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 45.86 -0.61 47 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 43.53 -0.75 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 41.16 -0.88 45 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 38.72 -0.84 43 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 36.88 -0.36 47 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 33.72 -1.07 38 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 31.52 -1.02 38 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 30.23 -0.32 44 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 27.74 -0.77 41 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 25.85 -0.68 42 0 1 0
29APR26 135.00 C 23.76 23.76 23.76 23.76 -0.86 41 1 122 0
29APR26 137.50 C 0.00 0.00 0.00 22.15 -0.64 42 0 84 0
29APR26 140.00 C 0.00 0.00 0.00 21.03 -0.02 45 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 18.77 -0.03 42 0 341 0
29APR26 145.00 C 0.00 0.00 0.00 16.92 -0.88 41 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 15.64 -0.41 41 0 932 0
29APR26 150.00 C 12.30 12.88 12.30 14.26 -0.44 41 80 465 +50
29APR26 152.50 C 11.19 13.01 11.19 13.01 -0.48 42 150 404 +77
29APR26 155.00 C 10.83 11.77 10.41 11.77 -0.54 42 172 876 +142
29APR26 157.50 C 9.60 10.62 9.47 10.78 -0.42 42 183 558 +42
29APR26 160.00 C 8.70 9.65 8.27 9.65 -0.56 42 351 2,392 +81
29APR26 162.50 C 7.81 8.76 7.81 8.89 -0.40 42 164 1,169 -48
29APR26 165.00 C 7.41 8.05 7.24 8.05 -0.41 43 201 2,716 -59
29APR26 167.50 C 6.20 7.03 6.20 7.21 -0.40 43 203 1,335 +6
29APR26 170.00 C 5.92 6.61 5.92 6.44 -0.38 43 230 4,612 +42
29APR26 172.50 C 5.15 5.15 5.15 5.74 -0.35 42 1 3,430 -1
29APR26 175.00 C 4.83 5.33 4.52 5.11 -0.33 42 176 1,653 +35
29APR26 177.50 C 4.63 4.66 4.53 4.54 -0.30 42 5 375 +4
29APR26 180.00 C 3.85 4.41 3.83 4.02 -0.28 42 528 5,666 +97
29APR26 182.50 C 3.54 3.54 3.54 3.55 -0.26 42 52 365 0
29APR26 185.00 C 3.36 3.36 3.36 3.13 -0.24 42 49 652 +47
29APR26 187.50 C 0.00 0.00 0.00 2.76 -0.22 42 0 690 0
29APR26 190.00 C 2.60 2.71 2.60 2.42 -0.20 42 28 539 0
29APR26 192.50 C 0.00 0.00 0.00 2.13 -0.18 42 0 403 0
29APR26 195.00 C 2.10 2.10 2.10 1.86 -0.17 42 10 412 0
29APR26 197.50 C 0.00 0.00 0.00 1.63 -0.15 42 0 396 0
29APR26 200.00 C 1.83 1.83 1.80 1.42 -0.14 42 8 1,723 +3
29APR26 205.00 C 0.00 0.00 0.00 1.08 -0.11 42 0 911 0
29APR26 210.00 C 0.00 0.00 0.00 0.81 -0.09 42 0 830 0
29APR26 215.00 C 0.00 0.00 0.00 0.61 -0.07 42 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 556 0
29APR26 225.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 500 0
29APR26 235.00 C 0.61 0.61 0.61 0.18 -0.03 42 1 386 +1
29APR26 240.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 181 0
29APR26 245.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 37.39 -0.64 42 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 35.48 -0.61 43 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 33.39 -0.58 42 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 30.94 -1.09 40 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 29.18 -0.90 41 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 27.50 -0.72 42 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 25.72 -0.71 42 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 24.00 -0.71 42 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 22.37 -0.69 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 20.80 -0.69 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 19.27 -0.36 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 17.84 -0.35 42 0 0 0
28MAY26 150.00 C 15.15 15.59 14.77 16.37 -0.80 41 33 53 0
28MAY26 152.50 C 0.00 0.00 0.00 15.26 -0.57 42 0 227 0
28MAY26 155.00 C 13.12 13.90 13.12 14.14 -0.53 42 27 809 +10
28MAY26 157.50 C 0.00 0.00 0.00 13.06 -0.53 42 0 1,039 0
28MAY26 160.00 C 10.95 11.28 10.67 12.05 -0.55 42 207 993 +177
28MAY26 162.50 C 10.48 10.48 10.48 11.13 -0.52 42 30 315 +30
28MAY26 165.00 C 9.32 10.20 9.32 10.20 -0.60 42 48 286 +30
28MAY26 167.50 C 9.42 9.42 9.42 9.42 -0.55 43 30 249 +30
28MAY26 170.00 C 7.75 8.45 7.75 8.63 -0.50 43 9 768 +6
28MAY26 172.50 C 0.00 0.00 0.00 7.87 -0.48 42 0 176 0
28MAY26 175.00 C 6.65 7.30 6.65 7.17 -0.45 42 3 116 +1
28MAY26 177.50 C 0.00 0.00 0.00 6.52 -0.43 42 2 159 0
28MAY26 180.00 C 5.77 6.09 5.64 5.92 -0.41 42 18 136 +1
28MAY26 182.50 C 0.00 0.00 0.00 5.37 -0.39 42 0 113 0
28MAY26 185.00 C 4.85 4.85 4.85 4.87 -0.36 42 1 425 +1
28MAY26 187.50 C 0.00 0.00 0.00 4.40 -0.35 42 0 145 0
28MAY26 190.00 C 4.21 4.56 4.09 3.98 -0.33 42 66 197 0
28MAY26 192.50 C 3.97 3.97 3.88 3.59 -0.31 42 56 197 +48
28MAY26 195.00 C 0.00 0.00 0.00 3.24 -0.29 42 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 2.92 -0.27 42 2 49 0
28MAY26 200.00 C 3.04 3.04 3.00 2.63 -0.25 42 64 191 +60
28MAY26 205.00 C 0.00 0.00 0.00 2.12 -0.22 42 0 965 0
28MAY26 210.00 C 2.22 2.23 2.22 1.71 -0.18 42 3 362 +3
28MAY26 215.00 C 0.00 0.00 0.00 1.37 -0.16 42 0 327 0
28MAY26 220.00 C 0.00 0.00 0.00 1.09 -0.14 42 0 207 0
28MAY26 225.00 C 0.00 0.00 0.00 0.87 -0.12 42 0 310 0
28MAY26 230.00 C 0.00 0.00 0.00 0.69 -0.10 42 0 32 0
28MAY26 235.00 C 0.00 0.00 0.00 0.55 -0.08 42 0 200 0
28MAY26 240.00 C 0.00 0.00 0.00 0.43 -0.07 42 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 245 0
29JUN26 80.00 C 0.00 0.00 0.00 75.67 -0.95 56 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 73.21 -0.67 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 70.83 -0.95 54 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 68.41 -0.98 53 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 65.49 -1.32 0 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 63.09 -1.31 38 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 60.67 -1.29 39 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 58.26 -1.29 39 0 642 0
29JUN26 100.00 C 55.00 55.00 55.00 56.61 -1.45 50 1 341 0
29JUN26 102.50 C 0.00 0.00 0.00 53.54 -1.12 40 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 51.90 -0.42 48 0 328 0
29JUN26 107.50 C 48.00 48.00 48.00 49.59 -1.60 47 3 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 45.86 -1.06 30 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 44.32 -1.12 40 0 627 0
29JUN26 115.00 C 0.00 0.00 0.00 42.13 -1.13 40 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 39.97 -1.10 40 0 848 0
29JUN26 120.00 C 0.00 0.00 0.00 38.53 -0.63 43 0 2,241 0
29JUN26 122.50 C 0.00 0.00 0.00 35.82 -1.07 40 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 33.41 -1.48 38 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 32.25 -0.84 41 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 29.52 -1.66 38 0 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 28.53 -0.72 41 0 990 0
29JUN26 135.00 C 25.38 25.38 25.38 26.95 -0.61 41 1 665 0
29JUN26 137.50 C 0.00 0.00 0.00 25.29 -0.61 41 0 964 0
29JUN26 140.00 C 22.30 22.30 22.30 23.71 -0.57 41 1 1,457 0
29JUN26 142.50 C 0.00 0.00 0.00 22.02 -0.78 41 0 2,868 0
29JUN26 145.00 C 20.10 20.10 20.10 20.66 -0.67 41 40 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 19.36 -0.49 41 0 1,406 0
29JUN26 150.00 C 17.64 17.64 17.49 18.11 -0.42 41 2 17,988 0
29JUN26 152.50 C 16.34 16.34 16.34 16.99 -0.47 42 10 318 0
29JUN26 155.00 C 15.27 15.27 15.27 15.89 -0.49 42 40 1,246 0
29JUN26 157.50 C 13.20 13.98 13.10 14.82 -0.45 42 4 1,505 0
29JUN26 160.00 C 12.68 13.00 12.50 13.82 -0.45 42 2,022 14,141 +1,500
29JUN26 162.50 C 11.50 12.70 11.50 12.89 -0.47 42 23 1,477 +17
29JUN26 165.00 C 10.88 11.60 10.88 12.02 -0.43 42 16 2,248 0
29JUN26 167.50 C 10.57 10.57 10.50 11.12 -0.42 42 32 931 -30
29JUN26 170.00 C 0.00 0.00 0.00 10.23 -0.40 42 0 6,223 0
29JUN26 172.50 C 0.00 0.00 0.00 9.50 -0.36 42 0 3,333 0
29JUN26 175.00 C 8.25 8.65 8.25 8.78 -0.35 42 6 8,164 -2
29JUN26 177.50 C 7.60 7.60 7.60 8.05 -0.36 42 1 711 0
29JUN26 180.00 C 7.11 7.11 7.11 7.43 -0.29 42 4 7,646 0
29JUN26 182.50 C 0.00 0.00 0.00 6.87 -0.29 42 0 1,003 0
29JUN26 185.00 C 0.00 0.00 0.00 6.30 -0.30 42 0 7,393 0
29JUN26 187.50 C 0.00 0.00 0.00 5.75 -0.29 42 0 742 0
29JUN26 190.00 C 5.54 5.54 5.54 5.31 -0.24 42 5 8,089 0
29JUN26 192.50 C 0.00 0.00 0.00 4.89 -0.24 42 0 340 0
29JUN26 195.00 C 4.90 4.90 4.90 4.47 -0.24 42 1 410 -1
29JUN26 197.50 C 0.00 0.00 0.00 4.05 -0.24 42 0 318 0
29JUN26 200.00 C 4.38 4.50 4.38 3.75 -0.18 42 2 1,601 0
29JUN26 205.00 C 3.74 3.74 3.74 3.14 -0.18 42 12 793 +12
29JUN26 210.00 C 0.00 0.00 0.00 2.61 -0.14 42 0 1,281 0
29JUN26 215.00 C 0.00 0.00 0.00 2.18 -0.14 42 0 2,283 0
29JUN26 220.00 C 2.57 2.57 2.57 1.79 -0.11 42 1 968 +1
29JUN26 225.00 C 0.00 0.00 0.00 1.50 -0.11 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 1.22 -0.10 42 0 801 0
29JUN26 235.00 C 0.00 0.00 0.00 1.03 -0.07 42 0 1,223 0
29JUN26 240.00 C 1.58 1.58 1.58 0.84 -0.07 42 2 797 -2
29JUN26 245.00 C 0.00 0.00 0.00 0.69 -0.05 42 0 1,015 0
29JUN26 250.00 C 0.00 0.00 0.00 0.57 -0.05 42 0 1,906 0
29JUN26 255.00 C 0.00 0.00 0.00 0.46 -0.04 42 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 583 0
29JUN26 265.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 419 0
29JUN26 290.00 C 0.67 0.67 0.67 0.12 -0.01 42 20 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.08 0.00 42 0 322 0
29SEP26 80.00 C 0.00 0.00 0.00 76.09 -0.60 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.21 -1.42 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.83 -1.44 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.42 -1.49 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.09 -1.54 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.78 -1.20 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 61.96 -0.71 46 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 59.49 -1.09 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 57.27 -1.07 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 55.42 -0.84 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.67 -1.48 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 50.56 -1.41 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.06 -0.51 44 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 46.45 -1.09 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 44.46 -1.06 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 43.07 -0.53 43 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 41.15 -0.51 43 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 38.98 -1.13 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 37.00 -1.29 41 0 98 0
29SEP26 127.50 C 33.00 33.00 33.00 35.91 -0.51 42 1 36 +1
29SEP26 130.00 C 0.00 0.00 0.00 34.20 -0.50 42 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 32.60 -0.50 42 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 30.41 -0.95 41 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 29.14 -0.71 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 27.78 -0.66 41 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 26.36 -0.67 41 0 1,503 0
29SEP26 145.00 C 24.01 24.01 24.01 25.05 -0.62 41 1 2,529 0
29SEP26 147.50 C 22.67 22.67 22.67 23.83 -0.63 41 30 2,470 +30
29SEP26 150.00 C 21.55 22.79 21.51 22.69 -0.60 41 485 1,134 +170
29SEP26 152.50 C 0.00 0.00 0.00 21.55 -0.47 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 20.47 -0.64 41 0 5,555 0
29SEP26 157.50 C 0.00 0.00 0.00 19.45 -0.62 41 0 1,109 0
29SEP26 160.00 C 18.00 18.00 18.00 18.47 -0.62 41 2 7,438 +2
29SEP26 162.50 C 16.50 16.50 16.50 17.55 -0.61 42 1 426 0
29SEP26 165.00 C 0.00 0.00 0.00 16.67 -0.59 42 0 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 15.85 -0.59 42 0 1,322 0
29SEP26 170.00 C 14.43 14.95 14.33 14.87 -0.73 41 117 2,580 +117
29SEP26 172.50 C 13.60 14.23 13.60 14.21 -0.53 42 57 533 +57
29SEP26 175.00 C 12.70 13.27 12.30 13.36 -0.52 42 10 6,700 +9
29SEP26 177.50 C 11.78 12.71 11.78 12.68 -0.47 42 34 3,459 +32
29SEP26 180.00 C 11.79 12.00 11.79 11.99 -0.47 42 5 5,647 +5
29SEP26 182.50 C 0.00 0.00 0.00 11.31 -0.47 42 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 10.62 -0.47 42 0 829 0
29SEP26 187.50 C 0.00 0.00 0.00 10.00 -0.41 42 0 584 0
29SEP26 190.00 C 9.30 9.30 9.30 9.47 -0.40 42 1 730 +1
29SEP26 192.50 C 0.00 0.00 0.00 8.94 -0.40 42 0 135 0
29SEP26 195.00 C 8.62 8.62 8.62 8.41 -0.40 42 1 210 +1
29SEP26 197.50 C 8.27 8.27 8.27 7.88 -0.40 42 1 331 -1
29SEP26 200.00 C 0.00 0.00 0.00 7.41 -0.35 42 0 6,027 0
29SEP26 205.00 C 0.00 0.00 0.00 6.61 -0.33 41 0 121 0
29SEP26 210.00 C 0.00 0.00 0.00 5.82 -0.33 41 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 5.14 -0.27 41 0 220 0
29SEP26 220.00 C 0.00 0.00 0.00 4.57 -0.27 41 0 3,661 0
29SEP26 225.00 C 0.00 0.00 0.00 4.00 -0.27 41 0 653 0
29SEP26 230.00 C 0.00 0.00 0.00 3.54 -0.20 41 0 112 0
29SEP26 235.00 C 0.00 0.00 0.00 3.14 -0.20 41 0 1,029 0
29SEP26 240.00 C 0.00 0.00 0.00 2.74 -0.20 41 0 2,383 0
29SEP26 245.00 C 0.00 0.00 0.00 2.41 -0.16 41 0 156 0
29SEP26 250.00 C 0.00 0.00 0.00 2.14 -0.16 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 1.87 -0.16 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 1.63 -0.12 41 0 30 0
29SEP26 265.00 C 2.40 2.48 2.36 1.45 -0.12 41 56 365 +10
29SEP26 270.00 C 2.45 2.45 2.38 1.28 -0.11 41 7 196 -3
29SEP26 275.00 C 0.00 0.00 0.00 1.10 -0.08 41 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 0.98 -0.05 41 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.87 -0.08 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.76 -0.07 41 0 659 0
29SEP26 295.00 C 0.00 0.00 0.00 0.63 -0.09 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.58 -0.05 41 0 157 0
30DEC26 80.00 C 0.00 0.00 0.00 77.34 -0.95 52 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 75.02 -0.66 51 0 0 0
30DEC26 85.00 C 70.00 71.50 70.00 72.76 -0.95 50 5 37 +3
30DEC26 87.50 C 0.00 0.00 0.00 70.49 -0.66 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.27 -0.65 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 66.07 -0.65 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.93 -0.95 47 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 61.77 -0.64 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 59.66 -0.65 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 57.62 -0.91 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 55.56 -0.64 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.56 -0.93 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.63 -0.91 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 49.72 -0.93 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.85 -0.90 43 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 45.98 -0.90 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 44.22 -0.89 43 0 36 0
30DEC26 122.50 C 0.00 0.00 0.00 42.45 -0.90 42 0 0 0
30DEC26 125.00 C 38.30 39.50 38.30 40.43 -1.22 41 4 31 +3
30DEC26 127.50 C 0.00 0.00 0.00 39.12 -0.88 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.38 -0.92 41 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 36.10 -0.75 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.68 -0.45 42 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 33.18 -0.74 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.86 -0.45 42 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 30.54 -0.56 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 29.26 -0.44 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 28.17 -0.55 42 0 1,165 0
30DEC26 150.00 C 25.30 25.30 25.30 27.34 -0.83 42 2 376 0
30DEC26 152.50 C 0.00 0.00 0.00 26.11 -0.19 42 0 136 0
30DEC26 155.00 C 23.30 24.30 23.30 24.76 -0.62 42 4 771 0
30DEC26 157.50 C 23.50 23.50 23.50 23.50 -0.74 41 1 404 +1
30DEC26 160.00 C 0.00 0.00 0.00 22.76 -0.64 42 0 1,560 0
30DEC26 162.50 C 20.40 20.40 20.40 21.82 -0.50 42 20 56 +20
30DEC26 165.00 C 19.94 20.25 19.94 20.90 -0.51 42 10 394 +2
30DEC26 167.50 C 19.55 19.55 19.55 19.96 -0.60 42 5 1,090 +4
30DEC26 170.00 C 18.76 19.01 18.76 19.17 -0.56 42 29 8,273 -27
30DEC26 172.50 C 0.00 0.00 0.00 18.33 -0.63 42 0 969 0
30DEC26 175.00 C 17.50 17.50 17.50 17.49 -0.71 42 4 309 0
30DEC26 177.50 C 16.08 16.08 16.08 16.66 -0.74 42 1 527 0
30DEC26 180.00 C 15.35 15.97 15.35 15.90 -0.66 42 9 1,879 +7
30DEC26 182.50 C 14.65 14.65 14.65 15.23 -0.66 42 2 38 0
30DEC26 185.00 C 14.40 14.49 14.40 14.56 -0.67 42 6 52 +5
30DEC26 187.50 C 0.00 0.00 0.00 13.90 -0.67 41 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 13.23 -0.68 41 0 590 0
30DEC26 192.50 C 0.00 0.00 0.00 12.57 -0.67 41 0 151 0
30DEC26 195.00 C 12.55 12.55 12.55 12.02 -0.58 41 5 20 -4
30DEC26 197.50 C 0.00 0.00 0.00 11.51 -0.58 41 0 2 0
30DEC26 200.00 C 11.20 11.50 11.15 10.99 -0.59 41 13 157 +2
30DEC26 205.00 C 10.63 10.63 10.63 9.97 -0.59 41 1 27 -1
30DEC26 210.00 C 10.00 10.00 10.00 9.02 -0.52 41 5 186 0
30DEC26 215.00 C 0.00 0.00 0.00 8.26 -0.50 41 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 7.49 -0.51 41 0 120 0
30DEC26 225.00 C 0.00 0.00 0.00 6.73 -0.51 41 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 6.17 -0.41 41 0 13 0
30DEC26 235.00 C 6.60 6.60 6.60 5.62 -0.41 41 10 83 -10
30DEC26 240.00 C 0.00 0.00 0.00 5.07 -0.41 41 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 4.57 -0.37 41 0 11 0
30DEC26 250.00 C 5.30 5.30 5.30 4.19 -0.33 41 10 19 -10
30DEC26 255.00 C 5.10 5.10 5.10 3.81 -0.33 41 10 90 0
30DEC26 260.00 C 4.60 4.60 4.60 3.42 -0.33 41 20 41 -20
30DEC26 265.00 C 0.00 0.00 0.00 3.09 -0.28 41 0 177 0
30DEC26 270.00 C 4.00 4.00 4.00 2.84 -0.25 41 5 101 -5
30DEC26 275.00 C 0.00 0.00 0.00 2.58 -0.25 41 0 190 0
30DEC26 280.00 C 3.50 3.50 3.50 2.32 -0.25 41 19 19 -10
30DEC26 285.00 C 0.00 0.00 0.00 2.08 -0.24 41 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 1.91 -0.19 41 0 5 0
30DEC26 295.00 C 0.00 0.00 0.00 1.74 -0.19 41 0 6 0
30DEC26 300.00 C 2.68 2.68 2.68 1.53 -0.18 41 4 1,597 -4
TOTAL CALL 32,585 725,918 +6,992
20FEB26 132.50 P 0.09 0.15 0.04 0.01 0.00 55 585 671 +561
20FEB26 135.00 P 0.20 0.22 0.15 0.02 0.00 53 66 234 -34
20FEB26 137.50 P 0.25 0.33 0.16 0.05 +0.01 53 188 269 +151
20FEB26 140.00 P 0.33 0.48 0.21 0.11 +0.02 52 366 766 +237
20FEB26 142.50 P 0.60 0.77 0.41 0.24 +0.04 52 323 547 +199
20FEB26 145.00 P 0.87 1.25 0.60 0.47 +0.05 52 737 1,078 +312
20FEB26 147.50 P 1.30 2.00 1.07 0.89 +0.11 52 710 1,926 +331
20FEB26 150.00 P 1.39 3.00 1.39 1.51 +0.16 52 1,763 2,565 +1,344
20FEB26 152.50 P 2.98 4.35 2.33 2.35 +0.18 52 495 720 +169
20FEB26 155.00 P 4.53 6.00 3.50 3.50 +0.27 52 672 778 +1
20FEB26 157.50 P 7.71 8.00 5.58 5.04 +0.44 53 28 1,131 -23
20FEB26 160.00 P 9.13 9.50 7.30 6.87 +0.62 55 23 483 -20
20FEB26 162.50 P 10.67 10.67 9.60 8.82 +0.80 56 21 1,339 -11
20FEB26 165.00 P 15.00 15.00 15.00 11.00 +0.63 58 1 78 -1
20FEB26 167.50 P 0.00 0.00 0.00 13.05 +0.33 52 0 16 0
20FEB26 170.00 P 0.00 0.00 0.00 15.42 +0.68 52 0 9 0
20FEB26 172.50 P 20.10 20.10 19.80 17.85 +0.69 52 5 13 -1
20FEB26 175.00 P 22.60 22.60 22.60 20.31 +0.69 50 1 11 -1
20FEB26 177.50 P 0.00 0.00 0.00 22.80 +0.70 0 0 0 0
20FEB26 180.00 P 0.00 0.00 0.00 25.30 +0.70 0 0 0 0
20FEB26 182.50 P 0.00 0.00 0.00 27.80 +0.70 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 128 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
26FEB26 87.50 P 0.04 0.04 0.04 0.01 0.00 117 75 260 -75
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 111 0 511 0
26FEB26 92.50 P 0.04 0.04 0.04 0.01 0.00 106 60 197 -17
26FEB26 95.00 P 0.06 0.06 0.06 0.01 0.00 101 170 300 -75
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 495 0
26FEB26 100.00 P 0.09 0.10 0.09 0.01 0.00 91 105 417 -100
26FEB26 102.50 P 0.08 0.09 0.08 0.01 0.00 86 64 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 77 0 467 0
26FEB26 110.00 P 0.11 0.19 0.11 0.01 0.00 72 350 808 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 460 0
26FEB26 115.00 P 0.20 0.20 0.20 0.01 0.00 64 10 1,483 0
26FEB26 117.50 P 0.26 0.26 0.26 0.01 0.00 59 50 956 0
26FEB26 120.00 P 0.33 0.33 0.33 0.01 0.00 55 20 9,861 0
26FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,797 0
26FEB26 125.00 P 0.24 0.40 0.24 0.02 0.00 50 69 2,748 -8
26FEB26 127.50 P 0.32 0.45 0.31 0.03 0.00 48 228 4,898 -128
26FEB26 130.00 P 0.30 0.52 0.30 0.06 0.00 48 515 16,354 -296
26FEB26 132.50 P 0.45 0.63 0.44 0.11 +0.01 48 1,052 3,819 +629
26FEB26 135.00 P 0.66 0.80 0.50 0.20 +0.01 48 2,337 13,375 -394
26FEB26 137.50 P 0.91 1.05 0.72 0.35 +0.02 48 1,315 5,233 -128
26FEB26 140.00 P 1.06 1.40 0.88 0.59 +0.04 48 1,769 16,871 -412
26FEB26 142.50 P 1.38 1.96 1.14 0.92 +0.05 48 615 4,360 -200
26FEB26 145.00 P 1.83 2.60 1.60 1.40 +0.08 48 739 6,877 -278
26FEB26 147.50 P 2.80 3.58 2.30 2.04 +0.11 48 1,158 6,218 -399
26FEB26 150.00 P 3.82 4.61 3.00 2.87 +0.16 48 579 8,165 +65
26FEB26 152.50 P 4.94 6.10 3.92 3.90 +0.22 49 1,626 5,121 -656
26FEB26 155.00 P 6.50 7.58 5.05 5.05 +0.18 48 210 7,923 -118
26FEB26 157.50 P 8.70 9.19 6.45 6.45 +0.19 48 78 6,006 -45
26FEB26 160.00 P 10.40 11.20 8.54 8.24 +0.54 50 577 13,736 -84
26FEB26 162.50 P 12.65 12.89 11.50 10.06 +0.48 51 5 2,866 0
26FEB26 165.00 P 14.50 15.14 12.20 12.05 +0.52 52 43 7,662 -36
26FEB26 167.50 P 17.00 17.00 16.61 14.18 +0.55 53 19 1,820 -19
26FEB26 170.00 P 20.30 20.30 17.73 16.43 +0.73 56 21 3,436 -21
26FEB26 172.50 P 20.30 20.30 20.30 18.22 +0.29 47 1 1,749 +1
26FEB26 175.00 P 24.33 24.33 24.33 20.56 +0.65 47 2 1,957 -1
26FEB26 177.50 P 0.00 0.00 0.00 22.95 +0.67 48 0 152 0
26FEB26 180.00 P 0.00 0.00 0.00 25.38 +0.69 48 0 441 0
26FEB26 182.50 P 0.00 0.00 0.00 27.83 +0.69 47 0 66 0
26FEB26 185.00 P 0.00 0.00 0.00 30.51 +0.90 62 0 419 0
26FEB26 187.50 P 0.00 0.00 0.00 32.98 +0.59 64 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 35.45 +0.45 66 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 37.97 +0.49 71 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 40.44 +0.67 72 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 42.80 +0.70 0 0 50 0
26FEB26 200.00 P 0.00 0.00 0.00 45.50 +0.90 82 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 50.50 +0.90 89 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 55.30 +0.70 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 60.42 +0.82 95 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 65.79 +1.19 121 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 70.79 +1.19 127 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 75.79 +1.19 133 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 80.79 +1.19 139 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 85.79 +1.19 144 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 90.79 +1.19 150 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 95.79 +1.19 155 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 100.78 +1.18 159 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 105.78 +1.18 164 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 110.78 +1.18 169 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 115.78 +1.18 174 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 120.78 +1.18 178 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 125.78 +1.18 183 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 130.78 +1.18 188 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 135.78 +1.18 192 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 140.78 +1.18 196 0 0 0
26FEB26 300.00 P 145.38 145.38 145.21 145.30 +0.70 0 80 0 0
27FEB26 132.50 P 0.65 0.67 0.54 0.14 - 47 10 10 -
27FEB26 135.00 P 0.53 1.12 0.53 0.25 - 48 120 120 -
27FEB26 137.50 P 0.78 1.47 0.78 0.42 - 48 343 341 -
27FEB26 140.00 P 1.24 1.81 1.24 0.68 - 48 178 118 -
27FEB26 142.50 P 1.69 2.43 1.69 1.05 - 48 226 165 -
27FEB26 145.00 P 2.21 3.31 1.79 1.56 - 48 362 246 -
27FEB26 147.50 P 3.11 4.05 3.11 2.23 - 48 807 455 -
27FEB26 150.00 P 4.14 5.16 3.50 3.08 - 48 439 284 -
27FEB26 152.50 P 5.41 5.43 4.79 4.06 - 48 62 61 -
27FEB26 155.00 P 5.76 5.76 5.76 5.25 - 48 32 32 -
27FEB26 157.50 P 0.00 0.00 0.00 6.69 - 48 2 2 -
27FEB26 160.00 P 8.50 8.50 8.50 8.44 - 50 2 2 -
27FEB26 162.50 P 10.75 10.75 10.75 10.13 - 49 10 10 -
27FEB26 165.00 P 0.00 0.00 0.00 12.07 - 50 0 0 -
27FEB26 167.50 P 0.00 0.00 0.00 14.18 - 51 0 0 -
27FEB26 170.00 P 0.00 0.00 0.00 16.43 - 53 0 0 -
27FEB26 172.50 P 20.04 20.04 20.04 18.31 - 47 4 4 -
27FEB26 175.00 P 22.80 22.80 22.80 20.63 - 47 1 1 -
27FEB26 177.50 P 0.00 0.00 0.00 22.99 - 47 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,989 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,489 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,151 0
30MAR26 82.50 P 0.12 0.12 0.12 0.01 0.00 62 7 5,717 -7
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,493 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 604 0
30MAR26 90.00 P 0.16 0.16 0.16 0.01 0.00 54 90 8,101 +90
30MAR26 92.50 P 0.18 0.23 0.18 0.01 0.00 52 120 2,484 +60
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,602 0
30MAR26 97.50 P 0.21 0.21 0.21 0.01 0.00 47 11 9,596 0
30MAR26 100.00 P 0.24 0.29 0.24 0.02 0.00 47 12 28,127 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 47 0 2,184 0
30MAR26 105.00 P 0.31 0.42 0.31 0.04 0.00 46 274 8,986 +75
30MAR26 107.50 P 0.41 0.41 0.41 0.06 0.00 45 68 5,389 0
30MAR26 110.00 P 0.43 0.56 0.43 0.09 0.00 45 292 16,334 -234
30MAR26 112.50 P 0.62 0.63 0.54 0.15 +0.01 46 293 3,042 -90
30MAR26 115.00 P 0.61 0.73 0.60 0.22 +0.02 46 244 5,688 +59
30MAR26 117.50 P 0.82 0.87 0.70 0.31 +0.02 46 167 6,962 -30
30MAR26 120.00 P 0.76 1.02 0.76 0.44 +0.03 46 116 14,980 -12
30MAR26 122.50 P 1.20 1.20 0.97 0.61 +0.03 46 155 4,387 +68
30MAR26 125.00 P 1.13 1.44 1.10 0.82 +0.05 46 316 11,393 0
30MAR26 127.50 P 1.59 1.76 1.36 1.09 +0.05 46 674 7,583 +494
30MAR26 130.00 P 1.68 2.14 1.62 1.44 +0.08 46 429 28,200 +132
30MAR26 132.50 P 2.13 2.60 2.02 1.82 +0.08 46 1,668 51,329 +851
30MAR26 135.00 P 2.44 3.15 2.44 2.34 +0.20 46 479 26,898 -122
30MAR26 137.50 P 3.45 3.69 2.92 2.90 +0.27 46 685 8,862 -63
30MAR26 140.00 P 4.15 4.65 3.47 3.50 +0.21 45 303 16,341 -25
30MAR26 142.50 P 4.61 5.50 4.15 4.15 +0.23 45 509 7,398 +95
30MAR26 145.00 P 5.61 6.44 4.96 4.96 +0.23 45 572 13,451 +82
30MAR26 147.50 P 6.86 7.20 6.01 6.01 +0.38 45 450 6,727 +249
30MAR26 150.00 P 7.57 8.99 7.01 7.05 +0.38 45 613 18,553 -65
30MAR26 152.50 P 9.40 10.22 8.22 8.25 +0.41 45 335 7,524 -97
30MAR26 155.00 P 10.89 11.29 9.55 9.55 +0.38 46 256 8,398 -11
30MAR26 157.50 P 12.04 12.04 10.70 10.70 +0.13 44 3 2,763 0
30MAR26 160.00 P 14.07 15.07 12.99 12.44 +0.37 46 62 10,878 -16
30MAR26 162.50 P 16.20 16.20 14.16 14.16 +0.52 46 113 3,229 -91
30MAR26 165.00 P 18.59 18.59 17.00 15.82 +0.51 47 35 14,009 +28
30MAR26 167.50 P 18.80 18.80 18.80 17.55 +0.37 46 6 2,270 -6
30MAR26 170.00 P 21.81 21.81 21.81 19.49 +0.36 47 3 8,029 -3
30MAR26 172.50 P 24.46 24.46 24.46 21.45 +0.41 47 2 1,287 -2
30MAR26 175.00 P 0.00 0.00 0.00 23.49 +0.30 48 0 4,246 0
30MAR26 177.50 P 27.87 27.87 27.87 25.59 +0.45 49 1 1,177 0
30MAR26 180.00 P 0.00 0.00 0.00 27.79 +0.57 49 0 814 0
30MAR26 182.50 P 0.00 0.00 0.00 29.95 +0.51 50 0 399 0
30MAR26 185.00 P 35.35 35.35 35.35 32.04 +0.46 49 1 1,008 0
30MAR26 187.50 P 0.00 0.00 0.00 34.27 +0.52 49 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 36.76 +0.83 52 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 39.20 +0.44 53 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 41.54 +0.90 54 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 43.65 +0.70 52 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.25 +0.92 55 0 3,166 0
30MAR26 205.00 P 0.00 0.00 0.00 51.06 +0.95 57 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 55.92 +0.67 58 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 60.50 +0.74 54 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.79 +0.93 63 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 70.79 +1.19 66 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 75.79 +1.19 69 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 80.79 +1.19 72 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 85.79 +1.19 75 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 90.79 +1.19 78 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 95.79 +0.88 81 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 100.78 +0.88 83 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 105.78 +1.18 86 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 110.78 +0.88 88 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 115.78 +0.88 91 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 120.78 +1.18 93 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 125.78 +0.88 96 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 130.78 +0.88 98 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 135.78 +0.88 100 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 140.78 +0.88 102 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 145.59 +0.69 99 0 0 0
29APR26 80.00 P 0.15 0.15 0.15 0.01 0.00 50 12 1,363 +4
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 287 0
29APR26 87.50 P 0.24 0.24 0.24 0.01 0.00 44 100 502 -1
29APR26 90.00 P 0.27 0.27 0.27 0.01 0.00 41 60 250 -60
29APR26 92.50 P 0.32 0.32 0.32 0.02 0.00 42 40 175 -40
29APR26 95.00 P 0.00 0.00 0.00 0.03 0.00 42 0 111 0
29APR26 97.50 P 0.00 0.00 0.00 0.05 0.00 42 0 208 0
29APR26 100.00 P 0.46 0.46 0.46 0.08 0.00 42 20 526 0
29APR26 102.50 P 0.00 0.00 0.00 0.11 0.00 42 0 342 0
29APR26 105.00 P 0.00 0.00 0.00 0.16 0.00 42 0 523 0
29APR26 107.50 P 0.00 0.00 0.00 0.23 0.00 42 0 1,189 0
29APR26 110.00 P 0.00 0.00 0.00 0.31 0.00 42 0 313 0
29APR26 112.50 P 0.00 0.00 0.00 0.44 +0.01 42 0 67 0
29APR26 115.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 345 0
29APR26 117.50 P 1.10 1.29 1.10 0.77 +0.01 42 164 498 +156
29APR26 120.00 P 0.00 0.00 0.00 1.00 +0.02 42 0 896 0
29APR26 122.50 P 1.64 1.72 1.47 1.28 +0.02 42 275 1,234 +275
29APR26 125.00 P 1.99 1.99 1.80 1.62 +0.07 42 160 4,324 +45
29APR26 127.50 P 2.50 2.50 2.11 2.01 +0.09 42 119 5,850 +117
29APR26 130.00 P 2.89 2.89 2.57 2.49 +0.19 42 12 2,716 -6
29APR26 132.50 P 3.08 3.08 3.08 2.97 +0.18 42 10 5,736 -10
29APR26 135.00 P 4.26 4.26 3.65 3.49 +0.13 42 144 4,653 +134
29APR26 137.50 P 4.15 5.10 4.14 4.14 +0.14 42 258 3,165 +143
29APR26 140.00 P 5.50 6.00 5.08 4.84 +0.12 41 265 3,531 +154
29APR26 142.50 P 7.01 7.01 6.00 5.63 +0.11 41 106 2,246 +6
29APR26 145.00 P 7.34 7.98 6.80 6.56 +0.16 41 137 2,854 -72
29APR26 147.50 P 8.66 9.30 8.14 7.59 +0.17 41 255 1,101 -75
29APR26 150.00 P 10.08 10.59 9.56 8.80 +0.28 42 509 3,100 -93
29APR26 152.50 P 11.96 12.10 10.89 10.03 +0.29 42 238 1,354 -76
29APR26 155.00 P 12.74 12.93 12.10 11.33 +0.30 42 79 1,248 -8
29APR26 157.50 P 13.80 13.80 13.53 12.75 +0.28 42 3 1,015 -3
29APR26 160.00 P 16.05 16.05 14.36 14.36 +0.37 43 3 2,526 -3
29APR26 162.50 P 0.00 0.00 0.00 15.86 +0.31 42 0 349 0
29APR26 165.00 P 0.00 0.00 0.00 17.64 +0.45 43 0 1,945 0
29APR26 167.50 P 0.00 0.00 0.00 19.32 +0.27 43 0 916 0
29APR26 170.00 P 21.30 21.30 21.30 21.30 +0.29 44 7 876 +7
29APR26 172.50 P 0.00 0.00 0.00 23.02 +0.48 44 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 24.48 -0.17 42 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 27.18 +1.19 45 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 29.23 +1.29 45 0 175 0
29APR26 182.50 P 33.05 33.05 33.05 31.32 +0.43 46 1 141 +1
29APR26 185.00 P 0.00 0.00 0.00 33.47 +0.43 46 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 35.65 +0.45 47 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 37.87 +0.63 47 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 40.32 +0.73 49 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 42.16 +0.31 47 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 44.66 +0.82 49 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 46.96 +0.86 49 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 51.33 +0.49 47 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 56.54 +0.76 52 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 61.23 +0.70 53 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 66.07 +0.73 54 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 70.95 +1.10 55 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 75.79 +1.05 56 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 80.79 +0.99 58 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 85.79 +1.03 60 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 90.79 +1.19 62 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 95.79 +0.87 64 0 0 0
28MAY26 120.00 P 2.30 2.30 2.14 1.82 0.00 42 48 283 +4
28MAY26 122.50 P 0.00 0.00 0.00 2.22 +0.12 42 0 573 0
28MAY26 125.00 P 2.40 2.40 2.40 2.64 +0.12 42 2 635 +2
28MAY26 127.50 P 3.66 3.66 3.44 3.08 +0.06 42 160 559 +160
28MAY26 130.00 P 4.10 4.10 3.73 3.60 +0.07 42 142 831 +90
28MAY26 132.50 P 4.72 4.91 4.65 4.19 +0.01 41 281 1,054 +281
28MAY26 135.00 P 5.49 5.95 5.49 4.87 +0.05 41 23 1,563 +20
28MAY26 137.50 P 6.27 6.87 6.27 5.61 +0.02 41 212 1,251 +160
28MAY26 140.00 P 7.81 7.81 7.38 6.43 +0.03 41 44 981 +17
28MAY26 142.50 P 8.28 8.48 8.12 7.34 +0.09 41 119 1,741 0
28MAY26 145.00 P 9.51 9.75 9.20 8.31 +0.06 41 233 1,522 +152
28MAY26 147.50 P 10.73 10.73 10.73 9.40 +0.07 41 22 1,108 -22
28MAY26 150.00 P 11.63 11.63 11.05 10.59 +0.10 41 11 3,323 0
28MAY26 152.50 P 13.44 13.44 13.44 11.94 +0.19 42 32 365 +9
28MAY26 155.00 P 15.09 15.09 15.09 13.27 +0.18 42 1 1,199 +1
28MAY26 157.50 P 0.00 0.00 0.00 14.71 +0.20 42 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 16.21 +0.23 42 0 495 0
28MAY26 162.50 P 0.00 0.00 0.00 17.80 +0.25 42 0 142 0
28MAY26 165.00 P 20.16 20.16 20.16 19.79 +0.60 44 5 166 +5
28MAY26 167.50 P 0.00 0.00 0.00 21.13 +0.14 43 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 22.97 +0.30 43 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 24.77 +0.24 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 26.65 +0.25 43 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 28.66 +0.18 44 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 30.69 +0.30 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 32.67 +0.46 45 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 34.73 +0.48 45 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 36.83 +0.50 45 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 39.14 +0.66 46 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 41.10 +0.52 46 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 43.66 +0.92 47 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 45.63 +0.71 47 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 48.24 +0.77 49 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 52.92 +0.93 50 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 57.28 +0.70 50 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 62.22 +1.31 52 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 66.65 +1.06 51 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 71.40 +0.90 52 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 76.57 +1.41 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 81.43 +1.46 56 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 86.32 +1.47 57 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 91.25 +1.48 59 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 96.19 +1.27 60 0 0 0
29JUN26 80.00 P 0.40 0.44 0.40 0.04 0.00 42 12 2,959 0
29JUN26 82.50 P 0.44 0.53 0.44 0.06 0.00 42 94 767 -35
29JUN26 85.00 P 0.60 0.60 0.60 0.09 0.00 42 60 6,523 -60
29JUN26 87.50 P 0.64 0.64 0.64 0.12 0.00 42 40 465 -40
29JUN26 90.00 P 0.00 0.00 0.00 0.17 0.00 42 0 2,121 0
29JUN26 92.50 P 0.79 0.79 0.79 0.23 +0.01 42 60 1,044 0
29JUN26 95.00 P 0.85 0.88 0.85 0.32 +0.01 42 23 5,019 -20
29JUN26 97.50 P 0.98 0.98 0.98 0.41 +0.01 42 20 2,132 -20
29JUN26 100.00 P 1.00 1.00 1.00 0.55 +0.01 42 41 6,780 -41
29JUN26 102.50 P 0.00 0.00 0.00 0.69 +0.02 42 0 1,996 0
29JUN26 105.00 P 1.44 1.45 1.44 0.89 +0.02 42 60 4,548 0
29JUN26 107.50 P 0.00 0.00 0.00 1.09 +0.02 42 0 4,106 0
29JUN26 110.00 P 1.77 1.77 1.77 1.38 +0.03 42 1 4,483 0
29JUN26 112.50 P 0.00 0.00 0.00 1.66 +0.03 42 0 3,511 0
29JUN26 115.00 P 0.00 0.00 0.00 2.03 +0.04 42 0 6,337 0
29JUN26 117.50 P 3.00 3.00 3.00 2.43 +0.04 42 2 2,210 0
29JUN26 120.00 P 0.00 0.00 0.00 2.88 +0.16 42 0 10,648 0
29JUN26 122.50 P 0.00 0.00 0.00 3.31 +0.11 41 0 4,637 0
29JUN26 125.00 P 0.00 0.00 0.00 3.90 +0.25 42 0 7,955 0
29JUN26 127.50 P 0.00 0.00 0.00 4.38 +0.12 41 0 2,196 0
29JUN26 130.00 P 5.76 5.76 5.76 5.04 +0.13 41 1 7,389 0
29JUN26 132.50 P 0.00 0.00 0.00 5.71 +0.13 41 0 3,523 0
29JUN26 135.00 P 6.95 6.95 6.65 6.52 +0.12 41 19 10,269 0
29JUN26 137.50 P 0.00 0.00 0.00 7.34 +0.12 41 0 3,633 0
29JUN26 140.00 P 9.26 9.26 8.45 8.27 +0.17 41 19 5,977 +13
29JUN26 142.50 P 10.03 10.03 9.58 9.26 +0.16 41 32 10,167 -28
29JUN26 145.00 P 12.00 12.00 12.00 10.27 +0.17 41 4 12,651 +4
29JUN26 147.50 P 12.80 12.80 11.65 11.43 +0.20 41 21 2,796 +21
29JUN26 150.00 P 13.65 13.65 12.88 12.67 +0.19 41 2 13,398 +1
29JUN26 152.50 P 14.82 15.44 13.99 13.99 +0.20 41 39 1,815 +7
29JUN26 155.00 P 0.00 0.00 0.00 15.36 +0.23 41 0 3,213 0
29JUN26 157.50 P 0.00 0.00 0.00 16.80 +0.26 41 0 1,110 0
29JUN26 160.00 P 19.40 19.40 18.94 18.27 +0.21 41 1,506 12,180 +1,494
29JUN26 162.50 P 0.00 0.00 0.00 19.87 +0.27 41 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 22.20 +0.96 43 0 6,787 0
29JUN26 167.50 P 0.00 0.00 0.00 23.86 +0.96 43 0 855 0
29JUN26 170.00 P 0.00 0.00 0.00 24.86 +0.20 42 0 561 0
29JUN26 172.50 P 0.00 0.00 0.00 26.65 +0.32 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 28.49 -0.03 42 0 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 31.08 +0.84 44 0 220 0
29JUN26 180.00 P 0.00 0.00 0.00 33.03 +0.83 44 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 35.03 +1.12 45 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 36.61 +0.40 43 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 38.64 +0.63 44 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 40.70 +0.65 44 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 42.81 +0.66 44 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 44.91 +0.43 44 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 46.76 +0.13 43 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 49.24 +0.44 45 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 53.65 +0.47 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 58.13 +0.70 45 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 62.58 +0.72 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 67.30 +0.53 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 72.41 +1.01 49 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 77.13 +1.34 50 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 81.90 +1.39 51 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 86.34 +0.88 49 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 91.25 +1.13 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 96.19 +1.21 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 100.78 +0.88 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 105.78 +1.03 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 110.78 +0.88 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 115.78 +0.88 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 120.78 +1.18 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 125.78 +0.88 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 130.78 +0.88 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 135.78 +0.88 61 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 140.78 +0.88 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 145.59 +0.69 62 0 0 0
29SEP26 80.00 P 0.92 0.92 0.92 0.26 -0.01 41 160 1,096 0
29SEP26 82.50 P 1.03 1.03 1.03 0.36 0.00 41 20 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.45 0.00 41 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.58 -0.01 41 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.73 0.00 41 0 75 0
29SEP26 92.50 P 1.57 1.57 1.57 0.91 -0.01 41 2 615 -2
29SEP26 95.00 P 1.81 1.81 1.81 1.12 0.00 41 10 305 0
29SEP26 97.50 P 0.00 0.00 0.00 1.34 -0.01 41 0 120 0
29SEP26 100.00 P 2.29 2.29 2.28 1.63 -0.01 41 43 530 -43
29SEP26 102.50 P 2.50 2.50 2.40 1.93 -0.01 41 60 151 0
29SEP26 105.00 P 0.00 0.00 0.00 2.29 -0.01 41 0 2,603 0
29SEP26 107.50 P 0.00 0.00 0.00 2.70 -0.01 41 0 186 0
29SEP26 110.00 P 3.65 3.65 3.65 3.11 -0.01 41 20 1,421 0
29SEP26 112.50 P 0.00 0.00 0.00 3.62 0.00 41 0 1,459 0
29SEP26 115.00 P 0.00 0.00 0.00 4.17 +0.16 41 0 6,045 0
29SEP26 117.50 P 5.16 5.18 5.16 4.72 +0.12 42 60 610 0
29SEP26 120.00 P 5.85 5.85 5.50 5.28 +0.21 41 105 3,085 -15
29SEP26 122.50 P 0.00 0.00 0.00 5.93 +0.18 41 0 1,221 0
29SEP26 125.00 P 0.00 0.00 0.00 6.59 +0.19 41 0 2,770 0
29SEP26 127.50 P 8.27 8.27 8.27 7.30 +0.16 41 20 1,257 0
29SEP26 130.00 P 8.90 9.18 8.68 8.10 +0.12 41 6 7,605 +6
29SEP26 132.50 P 0.00 0.00 0.00 8.93 +0.11 40 0 1,790 0
29SEP26 135.00 P 11.13 11.15 11.12 9.86 +0.17 41 42 4,522 -2
29SEP26 137.50 P 12.22 12.26 12.17 10.79 +0.11 40 120 1,423 +20
29SEP26 140.00 P 12.58 12.58 12.36 11.90 +0.19 40 83 8,603 +67
29SEP26 142.50 P 13.85 13.90 13.16 12.90 +0.13 40 138 1,552 +70
29SEP26 145.00 P 15.79 15.79 14.19 14.16 +0.26 41 152 9,235 -1
29SEP26 147.50 P 16.37 16.37 15.64 15.29 +0.17 40 43 2,066 +41
29SEP26 150.00 P 18.50 18.50 16.64 16.65 +0.25 41 170 9,342 +84
29SEP26 152.50 P 0.00 0.00 0.00 17.89 +0.16 40 0 2,791 0
29SEP26 155.00 P 21.16 21.16 21.16 19.31 +0.18 41 4 8,563 0
29SEP26 157.50 P 0.00 0.00 0.00 20.79 +0.20 41 0 1,807 0
29SEP26 160.00 P 22.38 22.38 22.38 22.38 +0.31 41 1 6,823 0
29SEP26 162.50 P 0.00 0.00 0.00 23.87 +0.23 41 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 25.46 +0.23 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 27.09 +0.05 41 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 29.09 +0.43 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 30.58 +0.05 41 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 32.37 +0.21 42 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 34.20 +0.37 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 36.20 +0.38 42 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 37.96 +0.25 42 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 39.88 +0.25 42 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 41.95 +0.21 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.66 +0.07 42 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 45.94 +0.47 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.84 +0.22 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 49.90 +0.12 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.51 +0.43 44 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 56.34 +0.55 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.32 -0.01 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 65.00 +0.60 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 69.12 +0.23 43 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 73.90 +0.61 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 78.43 +0.64 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 83.01 +0.69 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 87.90 +1.01 46 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 92.28 +0.74 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 96.84 +0.66 45 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 101.69 +0.81 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 106.35 +0.71 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 111.15 +0.72 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 115.98 +0.75 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.84 +0.75 47 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 126.39 +1.43 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 131.30 +1.40 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 136.23 +1.33 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 140.78 +0.88 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 145.59 +0.69 50 0 0 0
30DEC26 80.00 P 1.42 1.54 1.42 0.69 -0.03 41 353 985 -98
30DEC26 82.50 P 0.00 0.00 0.00 0.83 -0.04 41 0 74 0
30DEC26 85.00 P 0.00 0.00 0.00 1.04 -0.05 41 0 154 0
30DEC26 87.50 P 0.00 0.00 0.00 1.25 -0.05 41 0 79 0
30DEC26 90.00 P 2.22 2.23 2.22 1.49 -0.06 41 6 285 +6
30DEC26 92.50 P 0.00 0.00 0.00 1.79 -0.07 41 0 11 0
30DEC26 95.00 P 0.00 0.00 0.00 2.10 -0.07 41 0 2,065 0
30DEC26 97.50 P 0.00 0.00 0.00 2.45 -0.08 41 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.86 -0.09 41 0 887 0
30DEC26 102.50 P 0.00 0.00 0.00 3.29 -0.08 41 0 32 0
30DEC26 105.00 P 4.20 4.40 4.20 3.74 -0.10 41 31 252 +1
30DEC26 107.50 P 0.00 0.00 0.00 4.30 -0.10 41 0 670 0
30DEC26 110.00 P 0.00 0.00 0.00 4.86 -0.10 41 0 402 0
30DEC26 112.50 P 0.00 0.00 0.00 5.43 -0.09 41 0 1,134 0
30DEC26 115.00 P 0.00 0.00 0.00 6.13 +0.02 41 0 458 0
30DEC26 117.50 P 0.00 0.00 0.00 6.84 +0.12 41 0 684 0
30DEC26 120.00 P 8.00 8.00 8.00 7.54 +0.15 41 40 1,658 0
30DEC26 122.50 P 8.80 8.80 8.80 8.25 +0.15 41 2 1,157 -2
30DEC26 125.00 P 0.00 0.00 0.00 9.02 +0.12 41 0 782 0
30DEC26 127.50 P 0.00 0.00 0.00 9.84 +0.11 41 0 2,074 0
30DEC26 130.00 P 12.22 12.22 10.88 10.81 +0.25 41 14 7,742 -10
30DEC26 132.50 P 12.88 12.88 12.88 11.63 +0.14 41 2 1,078 -2
30DEC26 135.00 P 13.23 13.30 12.85 12.56 +0.06 40 251 2,081 +175
30DEC26 137.50 P 0.00 0.00 0.00 13.68 +0.13 40 0 2,112 0
30DEC26 140.00 P 16.10 16.10 15.40 14.77 +0.19 40 23 1,300 -11
30DEC26 142.50 P 0.00 0.00 0.00 15.78 +0.04 40 0 210 0
30DEC26 145.00 P 18.51 18.51 17.70 17.07 +0.13 40 105 4,098 +95
30DEC26 147.50 P 0.00 0.00 0.00 18.22 +0.07 40 0 465 0
30DEC26 150.00 P 20.60 21.00 20.52 19.51 +0.03 40 13 1,875 +9
30DEC26 152.50 P 0.00 0.00 0.00 21.02 +0.19 41 0 977 0
30DEC26 155.00 P 0.00 0.00 0.00 22.31 +0.10 40 0 3,404 0
30DEC26 157.50 P 25.95 25.95 25.95 23.79 +0.10 40 2 218 0
30DEC26 160.00 P 0.00 0.00 0.00 25.28 +0.11 40 0 2,807 0
30DEC26 162.50 P 0.00 0.00 0.00 26.92 +0.19 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 28.49 +0.18 41 0 6,264 0
30DEC26 167.50 P 32.20 32.20 32.20 30.30 +0.35 41 53 1,130 -33
30DEC26 170.00 P 0.00 0.00 0.00 31.97 +0.36 41 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 33.67 +0.42 41 0 1,120 0
30DEC26 175.00 P 37.40 37.40 37.40 35.32 +0.33 41 1 208 0
30DEC26 177.50 P 37.63 37.63 37.63 37.63 +0.64 42 1 163 0
30DEC26 180.00 P 41.20 41.20 41.20 38.91 +0.20 42 6 28 0
30DEC26 182.50 P 42.00 42.00 42.00 40.78 +0.23 42 2 57 +2
30DEC26 185.00 P 0.00 0.00 0.00 42.65 +0.35 42 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 44.67 +0.44 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.59 +0.45 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 48.55 +0.47 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.52 +0.47 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.52 +0.48 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.41 +0.41 42 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 58.57 +0.45 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.74 +0.46 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 66.98 +0.49 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 71.05 +0.04 43 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 75.58 +0.71 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 80.64 +1.17 45 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 84.53 +0.56 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 89.14 +0.68 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 93.69 +0.70 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 98.28 +0.73 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 102.90 +0.74 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 107.56 +0.77 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 112.24 +0.78 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.94 +0.80 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 121.69 +0.83 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 126.47 +0.85 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.30 +0.59 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 136.23 +0.69 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 140.99 +0.60 46 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.86 +0.91 47 0 96 0
TOTAL PUT 40,420 1,023,514 +4,955
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 13.17
26FEB26 7.50 C 0.00 0.00 0.00 5.68 +0.46 135 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.42 +0.43 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.18 +0.49 119 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.00 +0.57 178 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.68 +0.49 105 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.48 +0.54 149 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.18 +0.46 91 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.93 +0.50 84 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.68 +0.50 78 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.42 +0.47 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.22 +0.54 102 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.68 +0.48 54 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.17 +0.42 0 0 328 0
26FEB26 11.50 C 0.00 0.00 0.00 1.71 +0.44 54 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.24 +0.35 48 0 323 0
26FEB26 12.50 C 0.88 0.88 0.88 0.86 +0.29 51 1 384 0
26FEB26 13.00 C 0.62 0.62 0.62 0.56 +0.22 53 2 202 -2
26FEB26 13.50 C 0.34 0.37 0.32 0.34 +0.14 54 327 226 -159
26FEB26 14.00 C 0.23 0.26 0.21 0.20 +0.10 56 36 922 +13
26FEB26 14.50 C 0.13 0.13 0.13 0.11 +0.06 57 16 280 -1
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.03 56 0 271 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 251 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 754 0
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 71 0 130 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.34 +0.55 242 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.18 +0.50 129 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.08 +0.48 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.98 +0.49 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.88 +0.49 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.83 +0.54 209 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.68 +0.43 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.63 +0.47 200 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.48 +0.37 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.38 +0.49 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.28 +0.46 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.23 +0.42 184 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.08 +0.46 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.98 +0.50 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.88 +0.47 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.78 +0.47 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.74 +0.44 172 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.63 +0.51 162 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.53 +0.54 159 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.42 +0.47 150 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.29 +0.43 111 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.23 +0.42 150 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.94 +0.50 100 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.69 +0.51 92 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.44 +0.51 84 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.23 +0.54 122 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.99 +0.54 121 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.72 +0.52 105 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.46 +0.51 93 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.18 +0.42 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.94 +0.48 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.76 +0.54 100 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.45 +0.46 63 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.26 +0.47 89 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.00 +0.53 81 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.68 +0.42 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.48 +0.48 66 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.18 +0.45 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.96 +0.45 48 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.80 +0.53 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.48 +0.43 50 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.24 +0.40 49 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.78 +0.39 49 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.40 +0.32 55 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.05 +0.42 58 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.61 +0.28 51 0 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.31 +0.25 52 0 91 0
30MAR26 13.00 C 1.12 1.12 1.10 1.05 +0.21 53 16 252 +3
30MAR26 13.50 C 0.00 0.00 0.00 0.83 +0.18 53 0 277 0
30MAR26 14.00 C 0.00 0.00 0.00 0.65 +0.12 54 0 1,440 0
30MAR26 14.50 C 0.57 0.57 0.50 0.51 +0.12 55 183 199 +105
30MAR26 15.00 C 0.00 0.00 0.00 0.40 +0.10 55 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 0.30 +0.08 55 2 248 0
30MAR26 16.00 C 0.26 0.26 0.26 0.22 +0.06 55 5 182 0
30MAR26 16.50 C 0.21 0.21 0.21 0.16 +0.04 55 15 133 0
30MAR26 17.00 C 0.15 0.15 0.15 0.12 +0.03 55 3 125 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.09 +0.03 56 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 165 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.02 57 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 40 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 28 0
29APR26 8.75 C 0.00 0.00 0.00 4.49 +0.45 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.27 +0.46 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.13 +0.48 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.86 +0.50 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.64 +0.50 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.34 +0.41 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.03 +0.49 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.52 +0.38 49 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 2.18 +0.34 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.84 +0.27 50 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.55 +0.24 50 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.31 +0.23 51 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.09 +0.20 51 0 388 0
29APR26 14.00 C 0.96 0.96 0.96 0.93 +0.19 53 8 174 +8
29APR26 14.50 C 0.00 0.00 0.00 0.76 +0.15 52 0 87 0
29APR26 15.00 C 0.00 0.00 0.00 0.64 +0.14 53 0 1,047 0
29APR26 15.50 C 0.00 0.00 0.00 0.52 +0.12 53 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.42 +0.10 53 0 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.33 +0.08 53 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.27 +0.07 53 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.21 +0.05 53 0 30 0
29APR26 18.00 C 0.26 0.26 0.26 0.17 +0.05 53 1 110 0
29APR26 18.50 C 0.00 0.00 0.00 0.13 +0.03 53 0 10 0
29APR26 19.00 C 0.18 0.18 0.18 0.10 +0.02 52 1 0 -1
29APR26 19.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 4.33 +0.52 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.13 +0.45 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.86 +0.41 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.64 +0.43 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.48 +0.43 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.04 +0.37 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.66 +0.37 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.31 +0.29 48 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.13 +0.39 53 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.74 +0.24 49 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.50 +0.22 49 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.29 +0.19 50 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.11 +0.17 50 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.96 +0.17 51 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.82 +0.16 52 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.69 +0.14 52 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.58 +0.12 52 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.48 +0.10 51 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.40 +0.09 51 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.33 +0.07 51 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.27 +0.06 51 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.22 +0.05 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 +0.04 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.56 +0.45 112 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.40 +0.39 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.37 +0.45 110 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.25 +0.44 101 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.14 +0.48 94 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.01 +0.49 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.91 +0.47 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.82 +0.49 70 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.74 +0.42 84 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.68 +0.47 97 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.58 +0.55 95 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.44 +0.49 78 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.38 +0.44 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.23 +0.42 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.97 +0.40 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.69 +0.44 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.47 +0.46 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.25 +0.47 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.99 +0.48 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.82 +0.56 72 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.49 +0.36 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.24 +0.40 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.05 +0.51 57 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.81 +0.50 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.50 +0.43 29 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.36 +0.46 57 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.11 +0.49 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.90 +0.51 55 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.66 +0.50 52 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.44 +0.48 52 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 +0.48 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.93 +0.39 45 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.82 +0.49 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.61 +0.45 51 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.17 +0.36 47 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.84 +0.36 49 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.56 +0.41 51 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.20 +0.21 48 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 1.93 +0.27 48 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.70 +0.24 49 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.49 +0.21 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.31 +0.19 50 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.14 +0.17 50 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 1.00 +0.17 50 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 +0.18 51 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 +0.16 51 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.66 +0.14 51 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.57 +0.13 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 +0.12 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 +0.10 51 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 +0.09 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 +0.07 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 +0.07 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.58 +0.55 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.44 +0.45 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.38 +0.44 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.26 +0.45 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.97 +0.39 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.76 +0.51 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.51 +0.48 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.25 +0.44 52 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.02 +0.47 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.82 +0.51 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.53 +0.40 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.31 +0.47 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.13 +0.53 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.81 +0.42 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.59 +0.43 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.36 +0.38 47 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.17 +0.43 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.96 +0.42 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.74 +0.42 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.53 +0.38 48 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.34 +0.41 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.16 +0.37 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 +0.36 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.80 +0.39 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.52 +0.41 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.14 +0.34 49 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.93 +0.37 51 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.60 +0.35 49 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 +0.27 49 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 +0.24 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 +0.22 50 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 +0.22 50 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 +0.20 51 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.47 +0.21 51 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 +0.20 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 +0.20 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.08 +0.17 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.97 +0.16 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.88 +0.16 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 +0.13 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 +0.13 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.63 +0.11 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 +0.10 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.49 +0.43 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.30 +0.45 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.10 +0.45 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.91 +0.41 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.73 +0.44 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.52 +0.40 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 +0.34 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 +0.34 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.02 +0.37 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.71 +0.35 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.43 +0.34 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 +0.33 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.92 +0.28 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 +0.31 48 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.50 +0.24 49 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 +0.25 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.24 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.00 +0.23 50 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 +0.21 50 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 +0.20 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 +0.21 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 +0.22 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 +0.19 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 +0.21 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.16 +0.18 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 +0.16 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 +0.14 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 +0.14 51 0 5 0
TOTAL CALL 616 21,870 -35
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 387 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 501 0
26FEB26 11.50 P 0.05 0.05 0.05 0.04 -0.05 57 2 1,314 0
26FEB26 12.00 P 0.11 0.12 0.11 0.10 -0.09 57 5 723 0
26FEB26 12.50 P 0.24 0.24 0.21 0.22 -0.17 57 28 627 -21
26FEB26 13.00 P 0.44 0.44 0.44 0.41 -0.26 57 2 407 +2
26FEB26 13.50 P 0.69 0.69 0.69 0.69 -0.34 58 15 389 -12
26FEB26 14.00 P 0.00 0.00 0.00 1.05 -0.39 60 6 205 0
26FEB26 14.50 P 0.00 0.00 0.00 1.44 -0.46 59 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 1.93 -0.44 70 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.42 -0.45 79 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 2.87 -0.47 75 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.35 -0.49 76 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.94 -0.40 115 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.34 -0.48 84 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.83 -0.49 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.46 -0.36 147 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.83 -0.51 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.46 -0.36 163 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 186 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 154 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 151 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 3,552 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.03 54 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.03 57 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.04 56 0 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.05 56 0 155 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.07 55 0 194 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 -0.09 55 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.32 -0.12 56 0 572 0
30MAR26 12.00 P 0.00 0.00 0.00 0.47 -0.15 56 0 449 0
30MAR26 12.50 P 0.68 0.69 0.63 0.66 -0.23 56 315 473 -42
30MAR26 13.00 P 0.91 0.91 0.91 0.90 -0.23 56 5 373 0
30MAR26 13.50 P 0.00 0.00 0.00 1.18 -0.30 56 0 328 0
30MAR26 14.00 P 1.45 1.51 1.45 1.50 -0.31 57 26 276 +11
30MAR26 14.50 P 0.00 0.00 0.00 1.86 -0.37 58 0 199 0
30MAR26 15.00 P 0.00 0.00 0.00 2.25 -0.36 59 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.66 -0.42 61 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.09 -0.34 61 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.55 -0.38 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.97 -0.47 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.51 -0.43 71 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.97 -0.35 71 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.46 -0.40 74 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.92 -0.42 73 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.46 -0.36 83 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.03 53 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.03 54 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 -0.04 53 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 -0.04 54 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.16 -0.05 53 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.24 -0.07 53 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.34 -0.10 52 0 305 0
29APR26 11.50 P 0.00 0.00 0.00 0.48 -0.13 52 0 311 0
29APR26 12.00 P 0.00 0.00 0.00 0.66 -0.16 53 0 131 0
29APR26 12.50 P 0.00 0.00 0.00 0.89 -0.19 54 0 175 0
29APR26 13.00 P 0.00 0.00 0.00 1.14 -0.23 54 6 506 +6
29APR26 13.50 P 0.00 0.00 0.00 1.43 -0.23 54 0 309 0
29APR26 14.00 P 0.00 0.00 0.00 1.74 -0.22 55 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.08 -0.34 55 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.45 -0.33 56 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.83 -0.37 56 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.26 -0.36 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.69 -0.32 59 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.14 -0.38 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.60 -0.38 62 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.05 -0.35 62 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.47 -0.48 59 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.92 -0.46 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.46 -0.40 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 -0.04 51 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 -0.05 51 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.19 -0.06 51 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.22 -0.08 50 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.32 -0.10 50 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.46 -0.11 50 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.61 -0.15 50 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.82 -0.15 51 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 1.05 -0.16 52 0 36 0
28MAY26 13.00 P 1.31 1.31 1.31 1.31 -0.20 52 4 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.57 -0.25 51 0 24 0
28MAY26 14.00 P 1.83 1.83 1.83 1.91 -0.27 53 15 15 +8
28MAY26 14.50 P 0.00 0.00 0.00 2.24 -0.28 53 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 2.61 -0.30 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.98 -0.33 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.33 -0.43 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.72 -0.39 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.24 -0.34 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.69 -0.39 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.11 -0.43 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.60 -0.39 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.02 -0.46 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.52 -0.43 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.02 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.02 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.03 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.03 51 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.03 51 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 -0.04 51 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.05 51 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.06 51 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 -0.07 50 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.47 -0.07 51 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.61 -0.10 51 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 -0.11 51 0 472 0
29JUN26 12.00 P 0.00 0.00 0.00 0.99 -0.14 51 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.24 -0.15 52 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 -0.17 52 0 138 0
29JUN26 13.50 P 0.00 0.00 0.00 1.77 -0.22 52 0 90 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 -0.24 52 0 127 0
29JUN26 14.50 P 0.00 0.00 0.00 2.43 -0.28 53 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.76 -0.33 53 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.16 -0.32 54 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.52 -0.38 53 0 17 0
29JUN26 16.50 P 0.00 0.00 0.00 3.96 -0.36 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.38 -0.38 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.77 -0.43 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.23 -0.34 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.72 -0.33 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.13 -0.42 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.66 -0.36 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 53 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 53 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.04 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 -0.05 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.04 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 -0.06 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.06 51 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.06 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.06 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 -0.08 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.09 50 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 -0.09 50 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 -0.12 50 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 -0.13 50 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 -0.14 51 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.69 -0.17 51 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.97 -0.18 51 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 -0.21 51 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.58 -0.22 51 0 45 0
29SEP26 14.50 P 2.90 2.90 2.90 2.92 -0.25 52 15 73 +15
29SEP26 15.00 P 0.00 0.00 0.00 3.29 -0.23 53 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.63 -0.27 52 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.02 -0.27 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 -0.29 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.81 -0.31 54 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 -0.29 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.64 -0.34 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.08 -0.35 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.50 -0.37 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.96 -0.34 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.05 50 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.05 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.05 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 -0.05 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.07 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 -0.07 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 -0.07 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.09 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.10 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 -0.11 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.13 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.50 -0.14 50 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 -0.15 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 -0.16 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.29 -0.18 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 -0.20 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.91 -0.21 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.24 -0.23 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.59 -0.27 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 -0.24 53 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.35 -0.27 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.74 -0.27 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 -0.28 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.53 -0.30 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.95 -0.32 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.36 -0.33 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.78 -0.31 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.21 -0.32 55 0 0 0
TOTAL PUT 444 28,925 -33
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 3.49 +0.01 259 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.73 +0.05 235 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.63 +0.05 225 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.43 +0.05 206 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.02 +0.04 162 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.92 +0.04 154 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.67 -0.02 0 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.47 -0.01 0 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.37 -0.02 0 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.30 +0.01 94 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.17 -0.01 0 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.92 -0.02 0 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.67 -0.03 0 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.47 0.00 47 0 645 0
26FEB26 6.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 423 0
26FEB26 6.25 C 0.15 0.15 0.15 0.12 -0.04 37 4 1,088 +4
26FEB26 6.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 672 0
26FEB26 6.75 C 0.02 0.02 0.02 0.02 -0.01 41 100 1,251 -100
26FEB26 7.00 C 0.02 0.02 0.02 0.01 -0.01 45 4 2,003 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 972 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 681 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 923 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.49 +0.01 118 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.41 +0.03 134 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.28 0.00 76 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.18 -0.01 68 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.03 +0.04 126 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.93 +0.04 120 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 2.73 +0.04 110 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.63 +0.04 106 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.43 +0.05 96 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.33 +0.04 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.18 -0.02 0 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.15 +0.05 91 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.02 +0.02 75 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.94 +0.03 79 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.82 +0.01 67 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.62 0.00 60 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.52 -0.03 56 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.45 +0.01 62 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.36 +0.02 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.27 +0.02 59 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.03 0.00 51 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.85 +0.01 53 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.66 0.00 50 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.52 +0.01 50 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.38 -0.01 48 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.29 0.00 49 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.21 0.00 49 0 441 0
30MAR26 7.00 C 0.12 0.12 0.12 0.15 0.00 49 100 996 -74
30MAR26 7.25 C 0.00 0.00 0.00 0.10 -0.01 48 0 1,458 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 481 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 0.00 49 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 393 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.53 +0.04 115 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.41 +0.01 98 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.31 +0.01 94 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.10 0.00 78 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.03 +0.04 93 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.93 +0.03 89 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.82 +0.01 80 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.74 +0.03 85 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.63 +0.02 77 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.54 +0.05 78 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.46 +0.04 81 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.33 +0.01 67 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.22 -0.01 60 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.15 +0.02 67 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.03 -0.01 57 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.95 0.00 60 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.82 -0.04 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.76 -0.01 57 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.65 -0.03 51 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.58 0.00 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.50 +0.02 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.42 +0.02 55 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.28 -0.04 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.11 -0.01 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.92 -0.02 47 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.78 0.00 49 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.65 0.00 50 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.52 0.00 49 0 857 0
29APR26 6.50 C 0.36 0.36 0.36 0.42 -0.01 49 30 231 0
29APR26 6.75 C 0.29 0.29 0.29 0.34 0.00 50 50 320 -50
29APR26 7.00 C 0.23 0.23 0.23 0.27 0.00 50 50 804 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 0.00 49 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 0.00 49 0 908 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 0.00 50 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 0.00 50 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 0.00 49 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 0.00 50 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 49 0 77 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 1.80 +0.01 54 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.70 -0.01 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.63 0.00 53 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.54 0.00 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.48 +0.03 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.39 +0.01 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.19 -0.01 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.03 0.00 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.88 0.00 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.76 0.00 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 0.54 +0.01 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 0.00 50 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 0.00 50 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 +0.01 50 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 0.00 50 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 0.00 49 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 0.00 50 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 3.53 +0.02 79 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.44 +0.03 80 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.34 +0.02 77 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.14 +0.01 70 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.04 +0.01 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.93 -0.02 60 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.85 +0.01 64 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.75 -0.01 61 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.67 +0.03 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.57 +0.01 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.47 -0.03 58 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.38 +0.01 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.29 +0.02 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.20 +0.01 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.11 +0.01 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.02 0.00 54 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.94 0.00 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.86 +0.02 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.76 0.00 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.68 0.00 51 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 0.00 52 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.45 -0.01 50 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.28 +0.01 50 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.11 0.00 49 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.94 -0.02 47 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 0.00 48 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 +0.01 49 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 0.00 49 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 0.00 49 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 +0.01 49 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 +0.01 49 0 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 +0.01 49 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.01 49 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 0.00 49 0 977 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 0.00 48 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 0.00 48 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 +0.01 49 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 0.00 48 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 +0.01 49 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 0.00 49 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 50 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 0.00 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.37 0.00 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.28 +0.01 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.18 0.00 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.09 +0.01 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.00 0.00 58 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 0.00 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 2.65 +0.01 56 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.55 0.00 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 2.39 +0.01 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.31 +0.03 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.23 +0.03 53 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 2.05 -0.01 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.99 +0.01 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.91 +0.01 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.83 0.00 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 +0.01 49 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 1.63 +0.01 50 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 1.33 +0.02 49 0 0 0
29SEP26 5.75 C 1.19 1.19 1.19 1.19 0.00 49 60 60 +60
29SEP26 6.00 C 0.00 0.00 0.00 1.07 0.00 49 0 98 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 0.00 48 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 +0.01 49 0 4 0
29SEP26 6.75 C 0.77 0.77 0.77 0.77 0.00 49 1 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 0.00 49 0 167 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 0.00 49 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.01 49 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 0.00 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.01 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 0.34 -0.01 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 0.00 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 0.00 0.00 0.00 0.21 0.00 49 0 46 0
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 0.16 -0.01 48 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 3.51 +0.01 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.43 +0.02 60 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.33 +0.01 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.25 +0.02 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.16 +0.02 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.07 +0.01 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.98 +0.01 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.90 +0.02 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.81 +0.01 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.73 +0.01 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.65 +0.02 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.57 +0.02 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.50 +0.02 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.42 +0.02 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.34 0.00 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.27 +0.02 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.20 +0.02 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.12 0.00 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 +0.01 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.98 -0.01 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 0.00 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 +0.01 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 +0.02 50 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.65 +0.01 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 +0.01 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 +0.01 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.01 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 +0.02 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.01 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 0.84 +0.01 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 +0.01 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 0.00 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 0.59 +0.01 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 +0.01 50 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.01 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 0.00 50 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 399 31,352 -160
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 126 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 504 0
26FEB26 5.50 P 0.02 0.02 0.02 0.01 -0.01 43 26 611 -25
26FEB26 5.75 P 0.05 0.05 0.05 0.03 -0.02 40 5 1,144 -5
26FEB26 6.00 P 0.13 0.13 0.11 0.09 -0.02 40 53 723 -37
26FEB26 6.25 P 0.23 0.23 0.23 0.21 -0.01 41 3 1,099 -3
26FEB26 6.50 P 0.49 0.49 0.49 0.38 -0.03 40 65 697 -50
26FEB26 6.75 P 0.00 0.00 0.00 0.61 0.00 48 0 586 0
26FEB26 7.00 P 0.00 0.00 0.00 0.83 -0.01 0 0 163 0
26FEB26 7.25 P 0.00 0.00 0.00 1.09 0.00 58 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.33 0.00 0 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.58 0.00 0 0 272 0
26FEB26 8.00 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.11 +0.03 112 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.37 +0.04 128 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.86 +0.03 137 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.11 +0.03 145 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.36 +0.03 152 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.61 +0.03 159 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.88 +0.05 183 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.00 P 0.01 0.01 0.01 0.01 0.00 102 6 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.00 P 0.02 0.02 0.02 0.01 0.00 65 100 87 -90
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 50 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 51 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 51 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 51 0 773 0
30MAR26 5.25 P 0.10 0.10 0.10 0.08 -0.01 49 10 334 +10
30MAR26 5.50 P 0.15 0.15 0.15 0.14 0.00 49 20 1,336 -10
30MAR26 5.75 P 0.28 0.28 0.28 0.21 0.00 48 5 188 -5
30MAR26 6.00 P 0.35 0.35 0.32 0.31 -0.01 48 33 539 -27
30MAR26 6.25 P 0.49 0.49 0.49 0.44 0.00 48 30 63 +30
30MAR26 6.50 P 0.64 0.64 0.64 0.59 0.00 48 65 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.76 -0.02 48 0 209 0
30MAR26 7.00 P 0.00 0.00 0.00 0.93 -0.04 44 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.14 -0.04 44 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.38 -0.03 48 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.65 +0.01 58 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.84 -0.03 46 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.11 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.37 +0.02 66 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.58 -0.02 0 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.87 +0.03 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.11 +0.02 75 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.37 +0.03 82 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.61 +0.02 82 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.88 +0.04 93 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 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 0.02 0.00 48 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 50 0 46 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 49 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 0.00 50 0 35 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 0.00 50 0 62 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 0.00 49 0 319 0
29APR26 5.50 P 0.22 0.22 0.22 0.22 -0.01 47 15 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.31 -0.01 47 0 424 0
29APR26 6.00 P 0.00 0.00 0.00 0.43 0.00 48 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.56 0.00 48 0 1,032 0
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 0.86 -0.02 47 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.06 -0.01 49 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.24 -0.04 47 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.43 -0.05 45 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.67 -0.03 49 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.91 -0.03 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.14 -0.02 52 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.39 -0.01 56 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.63 0.00 58 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.87 0.00 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.13 +0.04 64 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.37 +0.02 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.61 +0.01 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.88 +0.03 73 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.11 +0.01 51 0 5 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
28MAY26 4.90 P 0.16 0.16 0.16 0.15 +0.01 50 20 20 +20
28MAY26 5.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
28MAY26 5.25 P 0.25 0.25 0.25 0.24 +0.01 50 20 20 +20
28MAY26 5.50 P 0.31 0.31 0.31 0.31 0.00 49 20 20 +20
28MAY26 5.75 P 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 +0.01 50 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 0.66 +0.01 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.82 +0.01 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 0.00 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.17 0.00 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.34 -0.02 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.56 -0.01 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.79 +0.01 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.96 0.00 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.17 -0.05 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.42 -0.04 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.64 -0.04 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.87 -0.04 51 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 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 50 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 0.15 0.15 0.15 0.11 0.00 49 100 64 -36
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.01 49 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.01 49 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 49 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 0.00 49 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 +0.01 49 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.39 +0.01 49 0 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 0.00 48 0 524 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 0.00 48 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 0.00 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.88 -0.01 48 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.05 0.00 49 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 1.42 -0.01 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.62 0.00 51 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.82 -0.01 51 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.03 -0.02 51 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.21 -0.05 48 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 2.69 -0.03 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.92 -0.01 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.19 +0.03 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.40 -0.02 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.65 0.00 58 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 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 50 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 49 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 49 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.01 48 0 5 0
29SEP26 4.50 P 0.26 0.26 0.26 0.22 0.00 49 50 2,513 -50
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.01 48 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.01 49 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 0.00 49 0 100 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.01 49 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.01 49 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 0.00 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 0.93 -0.01 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 0.00 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 0.00 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.61 -0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 +0.01 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 0.00 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.21 +0.01 52 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.42 +0.01 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 0.00 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 0.00 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.06 -0.02 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.29 0.00 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.51 0.00 55 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.75 +0.01 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.99 +0.02 57 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 51 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 51 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 50 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 0.00 50 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 0.16 +0.01 50 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.01 50 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 0.00 50 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.01 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.01 50 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.01 50 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 0.00 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.01 50 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.01 50 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 0.00 49 0 23 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 0.00 49 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 +0.01 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 0.00 49 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 0.00 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 0.00 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 1.59 -0.01 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 0.00 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.97 +0.01 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 0.00 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.35 0.00 52 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 +0.03 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 +0.02 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 +0.03 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.20 +0.02 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.42 +0.02 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.63 +0.01 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.85 +0.01 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.06 0.00 54 0 0 0
TOTAL PUT 646 33,048 -238
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.32
26FEB26 41.00 C 0.00 0.00 0.00 14.36 +0.75 69 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.33 +0.56 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.34 +0.68 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.35 +0.67 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.59 +0.94 86 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.35 +0.73 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.34 +0.65 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.58 +0.87 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.36 +0.55 26 0 0 0
26FEB26 50.00 C 5.30 5.30 5.30 5.39 +0.69 32 5 90 -5
26FEB26 52.50 C 0.00 0.00 0.00 2.94 +0.65 23 0 321 0
26FEB26 55.00 C 0.00 0.00 0.00 0.83 +0.31 17 0 524 0
26FEB26 57.50 C 0.00 0.00 0.00 0.08 +0.04 17 0 261 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.41 +0.71 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.42 +0.72 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.42 +0.76 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.42 +0.71 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.71 +1.00 93 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.45 +0.73 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.34 +0.66 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.44 +0.75 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.44 +0.71 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.66 +0.93 67 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.32 +0.60 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.35 +0.61 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 14.45 +0.71 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.61 +0.84 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.60 +0.85 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.64 +0.87 43 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.59 +0.83 37 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.50 +0.70 26 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 8.51 +0.65 24 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.58 +0.82 26 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.41 +0.50 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.53 +0.54 17 0 208 0
30MAR26 52.50 C 0.00 0.00 0.00 3.39 +0.56 19 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.67 +0.35 18 0 409 0
30MAR26 57.50 C 0.00 0.00 0.00 0.67 +0.14 19 0 399 0
30MAR26 60.00 C 0.00 0.00 0.00 0.23 +0.07 19 0 346 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 189 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 26 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 13.61 +0.79 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.60 +0.75 27 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.64 +0.87 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.59 +0.66 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.54 +0.74 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.59 +0.41 15 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.67 +0.61 19 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.70 +0.43 18 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 6.00 +0.81 22 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.72 +0.46 18 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 2.18 +0.37 18 0 26 0
29APR26 57.50 C 1.11 1.11 1.11 1.14 +0.19 19 33 187 +33
29APR26 60.00 C 0.00 0.00 0.00 0.55 +0.13 19 0 58 0
29APR26 62.50 C 0.00 0.00 0.00 0.22 +0.06 19 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 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 25 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 13.61 +0.40 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.60 +0.75 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.64 +0.64 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.66 +0.45 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.04 +0.77 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.06 +0.68 26 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.11 +1.05 24 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.19 +0.92 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.09 +0.71 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.09 +0.47 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.60 +0.35 19 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.55 +0.22 19 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.88 +0.16 20 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.44 +0.09 20 0 7 0
28MAY26 65.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.45 +0.71 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.41 +0.58 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.44 +0.66 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.80 +0.98 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.76 +1.00 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.88 +1.05 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.91 +0.65 33 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.60 +0.65 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.66 +0.45 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.70 +0.73 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.03 +0.99 27 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.77 +0.56 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.15 +0.88 25 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.06 +0.68 21 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.11 +0.65 19 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 7.19 +0.62 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.33 +0.53 18 0 1,763 0
29JUN26 52.50 C 0.00 0.00 0.00 4.58 +0.37 19 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.14 +0.39 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 2.05 +0.30 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.27 +0.15 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.80 +0.16 21 0 53 0
29JUN26 65.00 C 0.00 0.00 0.00 0.45 +0.10 21 0 12 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 +0.06 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.91 +0.65 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.64 +0.69 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.69 +0.48 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.76 +0.79 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.03 +0.99 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.95 +0.62 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.15 +0.44 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.52 +0.90 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.36 +0.17 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.62 +0.58 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.98 +0.36 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.28 +0.50 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.93 +0.41 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.87 +0.36 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 2.03 +0.18 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.47 +0.21 21 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 +0.16 21 0 18 0
29SEP26 67.50 C 0.71 0.71 0.71 0.66 +0.12 21 2 7 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.43 +0.09 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 +0.06 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.71 +0.48 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.82 +0.49 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.03 +0.47 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.17 +0.46 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.39 +0.55 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.63 +0.59 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.91 +0.61 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.21 +0.57 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.55 +0.57 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.03 +0.32 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.75 +0.44 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.68 +0.39 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.80 +0.27 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.13 +0.19 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.62 +0.21 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 +0.19 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 +0.14 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.10 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.10 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.07 21 0 0 0
TOTAL CALL 40 9,426 +30
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 198 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 -0.05 18 0 370 0
26FEB26 55.00 P 0.00 0.00 0.00 0.48 -0.37 17 0 481 0
26FEB26 57.50 P 2.80 2.80 2.80 2.28 -0.65 20 3 25 0
26FEB26 60.00 P 0.00 0.00 0.00 4.68 -0.72 0 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.18 -0.72 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.68 -0.98 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.19 -0.71 55 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.68 -0.72 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.18 -0.72 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.68 -0.72 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.18 -0.72 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
30MAR26 45.00 P 0.12 0.12 0.12 0.01 0.00 25 250 1,727 +250
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 333 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 48 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 406 0
30MAR26 52.50 P 0.00 0.00 0.00 0.41 -0.17 19 0 361 0
30MAR26 55.00 P 0.00 0.00 0.00 1.27 -0.35 20 0 190 0
30MAR26 57.50 P 0.00 0.00 0.00 2.80 -0.54 20 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 4.92 -0.65 23 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.18 -0.72 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.68 -1.03 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.30 -0.94 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.68 -1.04 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.18 -1.14 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.68 -0.72 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.18 -0.72 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 0.00 21 0 445 0
29APR26 46.00 P 0.18 0.18 0.18 0.03 -0.01 20 22 37 +22
29APR26 47.00 P 0.21 0.21 0.21 0.05 -0.02 20 22 42 +22
29APR26 48.00 P 0.25 0.25 0.25 0.09 -0.04 19 22 32 -3
29APR26 49.00 P 0.00 0.00 0.00 0.15 -0.06 19 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.26 -0.08 19 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 0.74 -0.20 19 0 72 0
29APR26 55.00 P 0.00 0.00 0.00 1.69 -0.35 20 0 120 0
29APR26 57.50 P 3.35 3.35 3.35 3.15 -0.50 20 3 31 0
29APR26 60.00 P 0.00 0.00 0.00 5.13 -0.62 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.29 -0.77 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.68 -1.03 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.30 -0.94 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.69 -1.03 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.18 -1.14 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.68 -0.72 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.18 -0.72 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 0.19 -0.06 20 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.29 -0.10 19 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.44 -0.12 20 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 1.03 -0.23 20 0 0 0
28MAY26 55.00 P 2.15 2.15 2.14 2.03 -0.36 20 30 30 +30
28MAY26 57.50 P 0.00 0.00 0.00 3.47 -0.50 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.25 -0.69 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.54 -0.68 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.82 -0.89 24 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.30 -0.94 27 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.03 -0.69 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.21 -1.11 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.70 -0.76 34 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.18 -0.73 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 65 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 46 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 -0.05 21 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 -0.07 21 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.53 -0.10 21 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.72 -0.13 21 0 126 0
29JUN26 52.50 P 0.00 0.00 0.00 1.42 -0.22 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.47 -0.32 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.90 -0.41 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.43 -0.77 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.54 -0.82 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.82 -0.89 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.30 -0.94 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.03 -0.69 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.31 -1.01 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.70 -0.76 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.23 -0.68 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 -0.03 21 0 65 0
29SEP26 45.00 P 0.57 0.57 0.57 0.42 -0.06 21 3 32 +3
29SEP26 46.00 P 0.00 0.00 0.00 0.56 -0.06 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.08 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.93 -0.10 21 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.17 -0.11 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.45 -0.14 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.33 -0.21 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.48 -0.30 22 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.93 -0.36 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.47 -0.59 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.52 -0.52 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.62 -0.57 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.78 -0.70 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.20 -0.69 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.70 -0.68 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.86 -0.86 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.51 -0.54 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.55 -0.05 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.71 -0.06 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.89 -0.06 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.10 -0.09 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.34 -0.09 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.62 -0.12 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.93 -0.13 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.86 -0.21 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.05 -0.28 22 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.48 -0.34 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.13 -0.40 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.97 -0.46 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.99 -0.51 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.14 -0.57 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.41 -0.62 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.78 -0.68 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.27 -0.53 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.85 -0.25 32 0 0 0
TOTAL PUT 355 9,674 +324
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$ 84.10
26FEB26 55.00 C 0.00 0.00 0.00 29.23 -0.08 122 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.64 -0.17 0 0 52 0
26FEB26 60.00 C 0.00 0.00 0.00 24.29 -0.02 108 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 21.74 -0.07 89 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.26 -0.06 82 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.72 -0.60 66 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.15 -0.17 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 11.66 -0.17 32 0 380 0
26FEB26 75.00 C 0.00 0.00 0.00 9.18 -0.17 31 0 468 0
26FEB26 77.50 C 0.00 0.00 0.00 6.75 -0.19 30 0 2,655 0
26FEB26 80.00 C 4.72 4.72 4.72 4.66 -0.01 34 8 1,861 -4
26FEB26 82.50 C 0.00 0.00 0.00 2.74 -0.02 32 0 2,232 0
26FEB26 85.00 C 1.30 1.49 1.29 1.39 -0.06 31 68 1,642 +36
26FEB26 87.50 C 0.58 0.58 0.58 0.59 -0.07 31 25 910 +25
26FEB26 90.00 C 0.26 0.26 0.22 0.21 -0.05 31 31 1,547 +29
26FEB26 92.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 369 0
26FEB26 95.00 C 0.03 0.03 0.03 0.02 -0.01 32 1 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.96 +0.20 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.61 +0.17 75 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.24 +0.29 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.76 +0.30 66 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 21.74 -0.24 0 0 0 0
30MAR26 65.00 C 19.40 19.40 19.40 19.79 +0.26 54 1 0 -1
30MAR26 67.50 C 0.00 0.00 0.00 16.86 -0.46 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.38 +0.01 26 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 12.23 -0.17 33 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 10.45 +0.21 39 0 173 0
30MAR26 77.50 C 0.00 0.00 0.00 8.19 -0.04 35 0 458 0
30MAR26 80.00 C 6.47 6.47 6.47 6.64 +0.13 36 1 810 +1
30MAR26 82.50 C 0.00 0.00 0.00 5.10 +0.13 36 0 899 0
30MAR26 85.00 C 4.01 4.01 4.01 3.81 +0.05 36 30 3,340 +30
30MAR26 87.50 C 2.71 2.71 2.70 2.78 +0.01 35 2 1,527 +2
30MAR26 90.00 C 1.97 1.97 1.96 1.97 -0.06 35 2 3,691 +1
30MAR26 92.50 C 0.00 0.00 0.00 1.36 -0.08 35 0 1,100 0
30MAR26 95.00 C 1.05 1.05 1.02 0.92 -0.06 35 40 1,178 +21
30MAR26 97.50 C 0.00 0.00 0.00 0.60 -0.05 35 0 511 0
30MAR26 100.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 361 0
30MAR26 102.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 136 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 0.00 35 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 35 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 29.87 +0.28 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.42 +0.28 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.20 +0.57 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.69 +0.50 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.21 +0.68 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.34 +0.02 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.00 +0.27 32 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 12.82 -0.20 32 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 10.87 -0.10 33 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 9.05 -0.01 33 0 2,062 0
29APR26 80.00 C 0.00 0.00 0.00 7.64 +0.21 34 0 589 0
29APR26 82.50 C 0.00 0.00 0.00 6.15 +0.16 34 0 400 0
29APR26 85.00 C 0.00 0.00 0.00 4.88 +0.08 34 0 310 0
29APR26 87.50 C 0.00 0.00 0.00 3.81 +0.04 33 0 430 0
29APR26 90.00 C 0.00 0.00 0.00 2.93 -0.05 33 0 398 0
29APR26 92.50 C 0.00 0.00 0.00 2.22 -0.08 33 0 125 0
29APR26 95.00 C 0.00 0.00 0.00 1.65 -0.07 33 0 258 0
29APR26 97.50 C 0.00 0.00 0.00 1.22 -0.05 33 0 351 0
29APR26 100.00 C 1.10 1.10 1.10 0.88 -0.05 33 30 67 +24
29APR26 102.50 C 0.00 0.00 0.00 0.63 -0.04 33 0 6 0
29APR26 105.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.31 -0.02 33 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 29.91 +0.24 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.56 +0.34 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.20 +0.48 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.69 +0.41 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.21 +0.27 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.95 +0.63 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.75 +0.65 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.25 +0.23 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.63 +0.54 35 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 9.63 +0.26 33 0 149 0
28MAY26 80.00 C 8.08 8.08 8.08 8.19 +0.20 34 13 168 0
28MAY26 82.50 C 0.00 0.00 0.00 6.75 +0.16 33 0 106 0
28MAY26 85.00 C 0.00 0.00 0.00 5.51 +0.11 33 0 202 0
28MAY26 87.50 C 0.00 0.00 0.00 4.44 +0.03 33 0 191 0
28MAY26 90.00 C 0.00 0.00 0.00 3.54 -0.05 33 0 35 0
28MAY26 92.50 C 0.00 0.00 0.00 2.78 -0.07 33 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 2.16 -0.07 33 0 20 0
28MAY26 97.50 C 0.00 0.00 0.00 1.68 -0.06 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.29 -0.04 33 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.73 -0.03 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.99 +0.32 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.82 +0.60 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.32 +0.52 47 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.86 +0.44 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.46 +0.40 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.16 +0.36 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.97 +0.30 36 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.91 +0.30 35 0 570 0
29JUN26 75.00 C 11.80 11.80 11.80 11.80 -0.02 32 30 240 +30
29JUN26 77.50 C 0.00 0.00 0.00 10.27 +0.19 33 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 8.19 -0.32 30 0 254 0
29JUN26 82.50 C 0.00 0.00 0.00 7.28 +0.17 32 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 6.10 +0.14 32 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 5.04 +0.03 32 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.13 -0.07 32 0 1,743 0
29JUN26 92.50 C 0.00 0.00 0.00 3.36 -0.10 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 2.73 -0.08 32 0 170 0
29JUN26 97.50 C 0.00 0.00 0.00 2.18 -0.07 32 0 73 0
29JUN26 100.00 C 2.03 2.03 2.03 1.74 -0.06 32 5 2,504 -5
29JUN26 102.50 C 0.00 0.00 0.00 1.39 -0.05 32 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.08 -0.04 32 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.83 -0.06 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.65 -0.03 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 29.99 +0.32 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.82 +0.54 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.69 +0.87 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.41 +0.99 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.53 -0.11 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.21 +0.58 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.26 +0.76 35 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 15.46 +0.65 34 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 13.48 +0.27 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 12.00 +0.07 32 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 10.82 +0.36 33 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 9.19 -0.04 32 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 8.07 -0.08 32 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 7.07 -0.04 32 0 30 0
29SEP26 90.00 C 6.15 6.18 6.15 6.20 -0.06 32 200 3,301 +200
29SEP26 92.50 C 0.00 0.00 0.00 5.44 +0.01 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.79 +0.05 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.21 +0.05 33 0 93 0
29SEP26 100.00 C 3.68 3.68 3.68 3.69 +0.03 33 113 148 +113
29SEP26 102.50 C 0.00 0.00 0.00 3.16 -0.06 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.66 -0.14 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.32 -0.05 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.95 -0.05 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.65 -0.04 33 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.41 -0.04 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.20 -0.04 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.01 -0.03 32 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 30.18 +0.34 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.87 +0.31 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.69 +0.35 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.45 +0.05 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.07 -0.15 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.45 -0.02 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.93 +0.14 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 16.32 +0.11 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.48 -0.26 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 13.47 +0.13 31 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 12.07 -0.01 31 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 10.61 -0.26 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 9.55 -0.26 31 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 8.52 -0.26 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.64 -0.25 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.83 -0.22 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 6.14 -0.15 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.53 -0.09 31 0 0 0
30DEC26 100.00 C 4.91 4.91 4.91 4.98 +0.02 32 2 14 +2
30DEC26 102.50 C 0.00 0.00 0.00 4.50 +0.05 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.83 -0.20 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.51 -0.14 32 0 5 0
TOTAL CALL 602 60,510 +504
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 265 0
26FEB26 67.50 P 0.06 0.06 0.06 0.01 0.00 51 200 377 +30
26FEB26 70.00 P 0.07 0.07 0.07 0.01 0.00 44 50 578 -20
26FEB26 72.50 P 0.10 0.10 0.09 0.01 0.00 36 186 1,127 -40
26FEB26 75.00 P 0.13 0.14 0.13 0.02 -0.01 31 120 982 -109
26FEB26 77.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 3,310 0
26FEB26 80.00 P 0.48 0.48 0.44 0.37 -0.02 31 33 2,167 0
26FEB26 82.50 P 1.03 1.06 0.96 0.97 -0.08 30 116 2,160 +115
26FEB26 85.00 P 0.00 0.00 0.00 2.12 -0.12 29 0 499 0
26FEB26 87.50 P 0.00 0.00 0.00 3.80 -0.17 28 0 215 0
26FEB26 90.00 P 0.00 0.00 0.00 6.05 +0.23 30 0 80 0
26FEB26 92.50 P 0.00 0.00 0.00 8.42 -0.05 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.90 0.00 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.90 -0.19 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.40 +0.15 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.90 +0.15 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.40 -0.55 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30MAR26 62.50 P 0.16 0.17 0.16 0.02 0.00 36 123 363 -57
30MAR26 65.00 P 0.21 0.22 0.21 0.05 0.00 35 248 585 -180
30MAR26 67.50 P 0.27 0.27 0.27 0.11 0.00 35 90 831 +90
30MAR26 70.00 P 0.39 0.39 0.37 0.24 0.00 35 39 869 +39
30MAR26 72.50 P 0.60 0.60 0.57 0.46 0.00 35 100 382 -31
30MAR26 75.00 P 0.93 0.93 0.87 0.83 0.00 35 55 1,052 +23
30MAR26 77.50 P 1.39 1.39 1.39 1.37 -0.02 35 1 1,799 -1
30MAR26 80.00 P 2.14 2.14 2.14 2.06 -0.09 34 1 8,069 0
30MAR26 82.50 P 0.00 0.00 0.00 3.01 -0.12 34 0 1,952 0
30MAR26 85.00 P 0.00 0.00 0.00 4.23 -0.16 33 0 4,605 0
30MAR26 87.50 P 0.00 0.00 0.00 5.70 -0.20 33 0 2,102 0
30MAR26 90.00 P 0.00 0.00 0.00 7.56 -0.12 35 0 956 0
30MAR26 92.50 P 0.00 0.00 0.00 9.76 +0.09 38 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 11.56 -0.23 35 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 13.95 -0.11 38 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 16.20 -0.23 37 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 18.48 -0.10 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.97 -0.42 38 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.40 -0.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.90 -0.19 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.40 +0.01 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.90 +0.02 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.40 -0.02 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.90 +0.01 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.40 +0.01 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.90 +0.01 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.40 +0.01 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.19 0.19 0.04 0.00 33 105 219 -21
29APR26 62.50 P 0.00 0.00 0.00 0.08 0.00 33 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.16 0.00 33 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.31 0.00 33 0 259 0
29APR26 70.00 P 0.66 0.66 0.66 0.55 0.00 33 70 463 -70
29APR26 72.50 P 0.00 0.00 0.00 0.90 +0.01 33 0 325 0
29APR26 75.00 P 1.40 1.40 1.40 1.37 -0.03 33 1 1,025 -1
29APR26 77.50 P 0.00 0.00 0.00 1.98 -0.07 32 0 542 0
29APR26 80.00 P 2.82 2.82 2.82 2.81 -0.08 32 3 563 +3
29APR26 82.50 P 0.00 0.00 0.00 3.83 -0.11 32 0 331 0
29APR26 85.00 P 0.00 0.00 0.00 5.06 -0.16 32 0 130 0
29APR26 87.50 P 0.00 0.00 0.00 6.53 -0.20 32 0 121 0
29APR26 90.00 P 0.00 0.00 0.00 8.57 +0.08 34 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 9.91 -0.43 31 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 12.46 +0.11 36 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 14.56 +0.07 36 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 16.39 -0.37 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.24 +0.13 40 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.33 -0.20 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.74 -0.21 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.13 0.00 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.24 0.00 32 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.42 +0.01 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.68 +0.01 32 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 1.07 +0.02 33 0 31 0
28MAY26 72.50 P 0.00 0.00 0.00 1.52 -0.03 32 0 446 0
28MAY26 75.00 P 0.00 0.00 0.00 2.13 -0.06 32 0 146 0
28MAY26 77.50 P 0.00 0.00 0.00 2.92 -0.07 32 0 268 0
28MAY26 80.00 P 3.95 3.98 3.91 3.88 -0.09 32 90 386 +90
28MAY26 82.50 P 0.00 0.00 0.00 5.03 -0.12 31 0 120 0
28MAY26 85.00 P 0.00 0.00 0.00 6.35 -0.18 31 0 201 0
28MAY26 87.50 P 8.13 8.13 8.13 7.93 -0.16 32 14 102 +14
28MAY26 90.00 P 0.00 0.00 0.00 10.01 +0.23 34 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.80 +0.05 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.03 -0.69 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.88 +0.06 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.01 +0.01 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.99 -0.26 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.46 -0.87 20 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.95 -0.47 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 0.00 32 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 0.00 32 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.40 0.00 32 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.64 0.00 32 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 0.95 -0.03 31 0 206 0
29JUN26 70.00 P 1.44 1.44 1.44 1.35 -0.06 31 100 441 -62
29JUN26 72.50 P 0.00 0.00 0.00 1.91 0.00 31 0 256 0
29JUN26 75.00 P 0.00 0.00 0.00 2.61 0.00 31 0 2,605 0
29JUN26 77.50 P 0.00 0.00 0.00 3.45 -0.06 31 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 4.44 -0.11 31 0 3,310 0
29JUN26 82.50 P 0.00 0.00 0.00 5.60 -0.16 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 6.96 -0.20 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 8.50 -0.23 31 0 486 0
29JUN26 90.00 P 0.00 0.00 0.00 10.01 -0.40 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 11.80 -0.19 30 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 13.50 -0.73 29 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.37 +0.29 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.40 +0.17 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.99 -0.61 30 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 21.69 -0.88 24 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.37 -0.56 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.20 -0.38 35 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.73 +0.22 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.09 -0.36 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.44 +0.18 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.87 +0.23 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.29 +0.21 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.73 +0.21 40 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.83 -0.05 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 +0.01 33 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.56 +0.02 33 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.80 0.00 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.14 0.00 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.61 +0.01 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.14 +0.02 33 0 319 0
29SEP26 70.00 P 2.88 2.88 2.88 2.81 +0.02 33 2 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.58 +0.01 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.44 +0.01 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.47 0.00 33 0 687 0
29SEP26 80.00 P 6.79 6.79 6.77 6.61 -0.01 33 200 3,867 +64
29SEP26 82.50 P 0.00 0.00 0.00 7.89 +0.02 33 0 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 9.30 +0.02 33 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 10.82 +0.07 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.47 +0.07 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 13.72 -0.38 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.02 +0.08 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.93 +0.10 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.94 +0.10 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.86 -0.02 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.16 +0.12 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.15 -0.06 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.81 -0.67 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.59 -0.18 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.25 -0.32 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.69 -0.52 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.47 -0.14 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 -0.05 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.91 -0.05 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.27 -0.05 32 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.69 -0.07 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.26 -0.08 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 2.92 -0.08 32 0 51 0
30DEC26 70.00 P 3.87 3.87 3.87 3.64 -0.10 32 2 636 +2
30DEC26 72.50 P 0.00 0.00 0.00 4.49 -0.10 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 5.46 -0.11 32 0 415 0
30DEC26 77.50 P 0.00 0.00 0.00 6.51 -0.11 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 7.72 -0.10 32 0 3,836 0
30DEC26 82.50 P 0.00 0.00 0.00 8.97 -0.11 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 10.40 -0.10 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.87 -0.10 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.50 -0.08 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 15.17 -0.08 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.96 -0.06 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.82 -0.06 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.75 -0.03 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.78 -0.03 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.83 -0.02 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 26.75 -0.23 34 0 156 0
TOTAL PUT 1,949 75,816 -122
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$ 6.90
26FEB26 4.70 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.66 -0.01 33 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.42 0.00 28 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.19 -0.01 20 0 698 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 482 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 261 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.43 -0.01 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.17 -0.02 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.93 -0.02 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.70 -0.01 24 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 -0.01 20 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.29 0.00 20 0 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 118 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.22 -0.02 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.13 -0.02 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.03 -0.02 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.68 -0.03 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.44 -0.02 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.20 -0.02 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.71 -0.01 23 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.49 -0.01 20 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.31 0.00 20 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.17 0.00 19 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 0.00 19 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 20 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 24 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.14 -0.02 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.04 -0.03 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.95 -0.02 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.70 -0.02 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.46 -0.02 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.21 -0.01 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.31 -0.01 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 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 2.25 -0.04 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.15 -0.02 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.05 -0.02 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 -0.03 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 -0.01 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 -0.01 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.96 -0.01 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.53 0.00 20 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 0.00 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 0.00 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 0.00 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 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 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 -0.03 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 -0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 -0.03 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 -0.01 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 -0.01 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 -0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.01 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.01 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 0.00 20 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 0.00 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 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 2.26 -0.03 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 -0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 -0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 -0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.72 -0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 -0.01 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 0.00 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 0 8,163 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
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 0.00 106 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 404 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 582 0
26FEB26 7.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 180 0
26FEB26 7.25 P 0.00 0.00 0.00 0.35 0.00 0 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.86 +0.02 44 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.11 +0.02 53 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.36 +0.02 62 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.11 +0.02 86 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 665 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 0.00 19 0 1,061 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 0.00 19 0 598 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 +0.01 21 0 287 0
30MAR26 7.50 P 0.00 0.00 0.00 0.63 +0.02 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.36 +0.02 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 +0.02 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.86 +0.02 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.11 +0.02 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.36 +0.02 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.61 +0.02 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.86 +0.02 57 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 18 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.11 0.00 18 0 665 0
29APR26 6.75 P 0.15 0.15 0.15 0.22 +0.01 18 8 980 -8
29APR26 7.00 P 0.00 0.00 0.00 0.37 +0.01 17 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.55 +0.01 16 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.76 +0.01 11 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.06 0.06 0.06 0.07 0.00 17 4 4 +4
28MAY26 6.50 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.24 0.00 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.38 0.00 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.56 0.00 15 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.77 +0.01 13 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 22 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.02 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.01 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 +0.01 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.60 +0.01 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 +0.02 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 +0.02 12 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.01 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 0.00 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.01 18 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.01 19 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.03 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 +0.04 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 +0.01 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 0.00 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.01 19 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 +0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 +0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.01 +0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 +0.01 18 0 0 0
TOTAL PUT 12 12,979 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 15.21
26FEB26 9.25 C 0.00 0.00 0.00 5.97 +1.07 113 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.72 +1.07 107 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.47 +1.07 101 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.22 +1.07 95 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.72 +1.07 83 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.22 +1.07 71 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.72 +1.07 60 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.22 +1.07 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.72 +1.06 39 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.22 +1.07 0 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.72 +0.98 0 0 120 0
26FEB26 14.00 C 0.00 0.00 0.00 1.23 +0.82 27 0 391 0
26FEB26 14.50 C 0.86 0.86 0.63 0.77 +0.58 27 150 780 0
26FEB26 15.00 C 0.27 0.47 0.25 0.39 +0.31 26 590 1,055 +340
26FEB26 15.50 C 0.13 0.19 0.12 0.16 +0.13 27 155 910 +50
26FEB26 16.00 C 0.08 0.13 0.08 0.06 +0.05 29 110 950 0
26FEB26 16.50 C 0.04 0.04 0.04 0.02 +0.01 30 3 633 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 315 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.47 +1.07 90 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.22 +1.07 85 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.97 +1.07 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.72 +1.07 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.47 +1.07 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.22 +1.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.97 +1.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.72 +1.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.47 +1.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.22 +1.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.72 +1.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.22 +1.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.72 +1.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.22 +1.06 0 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.72 +1.05 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.23 +1.04 29 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.74 +0.93 26 0 417 0
30MAR26 14.00 C 0.00 0.00 0.00 1.29 +0.80 27 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.87 +0.57 25 0 29 0
30MAR26 15.00 C 0.55 0.55 0.55 0.57 +0.41 26 14 325 0
30MAR26 15.50 C 0.24 0.38 0.24 0.36 +0.28 26 85 493 -5
30MAR26 16.00 C 0.15 0.25 0.15 0.21 +0.17 26 120 75 -90
30MAR26 16.50 C 0.14 0.16 0.14 0.13 +0.11 28 45 70 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.06 27 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.03 28 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.72 +1.07 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.47 +1.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.22 +1.07 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.72 +1.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.22 +1.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.72 +1.06 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.22 +1.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.73 +1.01 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.24 +0.95 27 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.79 +0.86 27 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.34 +0.71 25 0 250 0
29APR26 14.50 C 0.81 0.81 0.81 1.03 +0.60 26 15 220 0
29APR26 15.00 C 0.60 0.60 0.60 0.75 +0.46 26 100 275 +100
29APR26 15.50 C 0.52 0.52 0.52 0.54 +0.35 27 15 345 0
29APR26 16.00 C 0.28 0.28 0.28 0.37 +0.26 27 15 203 -15
29APR26 16.50 C 0.20 0.20 0.20 0.25 +0.18 27 15 15 +15
29APR26 17.00 C 0.00 0.00 0.00 0.17 +0.13 27 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.11 +0.09 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 +0.06 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 29 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
28MAY26 9.75 C 0.00 0.00 0.00 5.47 - 0 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 5.22 +1.07 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.72 +1.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.22 +1.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.72 +1.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.22 +1.05 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.74 +1.02 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.27 +0.92 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.86 +0.82 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.45 +0.68 25 0 15 0
28MAY26 14.50 C 0.97 0.97 0.95 1.14 +0.58 26 28 167 -13
28MAY26 15.00 C 0.00 0.00 0.00 0.88 +0.48 26 0 195 0
28MAY26 15.50 C 0.00 0.00 0.00 0.66 +0.37 26 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.49 +0.29 26 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.36 +0.23 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.27 +0.18 27 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 +0.13 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 +0.09 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.07 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 +0.05 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.97 +1.07 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.72 +1.07 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.47 +1.07 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.22 +1.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.97 +1.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 +1.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 +1.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.22 +1.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.72 +1.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.22 +1.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.72 +1.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.23 +1.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 +0.96 26 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.34 +0.87 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.96 +0.80 27 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.56 +0.67 25 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 +0.62 26 0 100 0
29JUN26 15.00 C 0.00 0.00 0.00 1.01 +0.49 26 0 315 0
29JUN26 15.50 C 0.62 0.83 0.62 0.79 +0.40 26 55 300 -55
29JUN26 16.00 C 0.00 0.00 0.00 0.61 +0.32 26 0 0 0
29JUN26 16.50 C 0.56 0.56 0.53 0.47 +0.27 26 86 80 +80
29JUN26 17.00 C 0.00 0.00 0.00 0.37 +0.23 27 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.18 27 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.13 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.10 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.08 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.06 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.72 +1.07 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.47 +1.07 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.22 +1.07 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.97 +1.07 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.72 +1.07 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.47 +1.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.22 +1.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.74 +1.03 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.28 +1.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.84 +0.99 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.43 +0.98 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.94 +0.83 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.58 +0.72 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 +0.80 29 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 2.02 +0.74 29 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 +0.66 28 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 +0.54 28 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.49 28 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 +0.43 28 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 +0.37 28 0 0 0
29SEP26 17.00 C 0.58 0.58 0.58 0.72 +0.33 28 80 80 +80
29SEP26 17.50 C 0.00 0.00 0.00 0.60 +0.29 28 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.23 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.20 28 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.17 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.15 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 +0.13 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.08 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.99 +1.08 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.76 +1.07 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.52 +1.09 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.29 +1.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.84 +1.10 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.40 +1.07 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 +1.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.48 +0.80 23 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 3.21 +0.86 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 +0.82 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 +0.75 27 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.23 +0.76 27 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.95 +0.69 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.58 26 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 +0.53 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 +0.48 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 +0.42 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 +0.38 26 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.33 27 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.30 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.25 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 +0.22 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 +0.20 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.18 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 +0.13 27 0 0 0
TOTAL CALL 1,681 13,147 +487
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 813 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.10 38 0 365 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.27 28 0 71 0
26FEB26 14.50 P 0.16 0.16 0.08 0.06 -0.50 29 294 1,064 +179
26FEB26 15.00 P 0.29 0.30 0.20 0.19 -0.76 28 1,110 1,101 +493
26FEB26 15.50 P 0.41 0.41 0.41 0.46 -0.96 29 15 1,760 -15
26FEB26 16.00 P 1.51 1.51 0.86 0.86 -1.06 32 1,021 415 -681
26FEB26 16.50 P 0.00 0.00 0.00 1.33 -1.06 38 0 180 0
26FEB26 17.00 P 0.00 0.00 0.00 1.84 -1.05 50 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.36 -1.05 64 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.87 -1.04 76 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.39 -1.02 89 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.90 -1.01 100 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.42 -1.00 113 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.93 -0.93 123 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.95 -0.97 143 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.04 30 0 150 0
30MAR26 13.00 P 0.05 0.05 0.05 0.04 -0.11 28 34 16 -34
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.21 28 0 189 0
30MAR26 14.00 P 0.23 0.23 0.23 0.18 -0.35 27 30 215 +30
30MAR26 14.50 P 0.00 0.00 0.00 0.33 -0.51 27 0 115 0
30MAR26 15.00 P 0.53 0.72 0.53 0.56 -0.67 28 35 104 0
30MAR26 15.50 P 0.00 0.00 0.00 0.86 -0.81 28 0 387 0
30MAR26 16.00 P 0.00 0.00 0.00 1.22 -0.93 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 1.64 -1.00 30 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 -1.05 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.59 -1.04 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.09 -1.03 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.60 -1.04 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.11 -1.03 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.62 -1.10 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.14 -0.99 64 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.16 -0.97 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 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 -0.02 28 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.09 28 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 -0.16 28 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.18 -0.25 27 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.31 -0.36 28 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.49 -0.48 28 0 290 0
29APR26 15.00 P 0.71 0.87 0.65 0.72 -0.62 28 75 75 +75
29APR26 15.50 P 0.00 0.00 0.00 1.02 -0.73 28 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.36 -0.83 29 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 1.75 -0.92 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.18 -0.97 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.63 -1.02 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.11 -1.06 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.61 -1.08 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.11 -1.03 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.62 -1.10 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.14 -0.99 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.16 -0.97 58 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.07 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 -0.13 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 -0.21 27 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.26 -0.28 27 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.40 -0.37 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.59 -0.48 27 0 15 0
28MAY26 15.00 P 0.97 0.97 0.97 0.83 -0.59 27 15 39 -15
28MAY26 15.50 P 1.05 1.05 1.04 1.12 -0.70 28 30 90 -30
28MAY26 16.00 P 1.58 1.58 1.58 1.45 -0.80 28 15 124 0
28MAY26 16.50 P 0.00 0.00 0.00 1.83 -0.88 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.24 -0.91 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.68 -0.98 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.15 -1.02 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.63 -1.06 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.12 -1.02 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.63 -1.09 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.14 -0.99 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.16 -0.97 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.06 27 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.10 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.15 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 -0.22 27 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.29 27 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 -0.36 27 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 -0.48 27 0 100 0
29JUN26 15.00 P 0.87 1.07 0.87 0.94 -0.55 27 45 315 -45
29JUN26 15.50 P 1.22 1.38 1.14 1.22 -0.67 27 105 405 +105
29JUN26 16.00 P 0.00 0.00 0.00 1.55 -0.74 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.91 -0.84 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.31 -0.89 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 -0.94 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.19 -0.98 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.66 -1.03 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 -1.00 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 -1.08 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 -0.99 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.16 -1.04 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.06 29 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.09 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.12 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.16 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.22 29 0 0 0
29SEP26 13.00 P 0.56 0.56 0.56 0.47 -0.27 29 15 15 +15
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.33 29 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 -0.40 29 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.04 -0.46 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 -0.54 29 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 -0.61 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.89 -0.66 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.23 -0.72 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.59 -0.79 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 -0.84 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 -0.89 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.82 -0.94 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 -0.97 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 -1.01 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 -1.03 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.19 -1.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.07 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.10 27 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.13 28 0 0 0
30DEC26 12.00 P 0.37 0.37 0.37 0.32 -0.17 27 50 50 +50
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.21 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 -0.27 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 -0.33 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.38 28 0 100 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 -0.44 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.42 -0.45 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 -0.50 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.01 -0.62 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.27 -0.76 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 -0.74 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 -0.80 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.48 -0.84 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.89 -0.89 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.33 -0.93 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.78 -0.97 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.24 -1.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.21 -1.05 35 0 0 0
TOTAL PUT 2,889 12,641 +127
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$ 137.60
20FEB26 112.50 C 0.00 0.00 0.00 25.13 - 0 0 0 -
20FEB26 115.00 C 0.00 0.00 0.00 22.64 +1.77 59 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 20.14 +1.76 51 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 17.64 +1.74 44 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 15.16 +1.69 47 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 12.72 +1.62 49 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 10.34 +1.47 48 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 8.10 +1.28 49 0 31 0
20FEB26 132.50 C 4.10 5.45 4.00 5.88 +0.97 44 30 60 +22
20FEB26 135.00 C 2.58 3.55 2.50 4.18 +0.75 46 171 148 +44
20FEB26 137.50 C 1.87 2.43 1.77 2.81 +0.52 47 122 171 +53
20FEB26 140.00 C 0.96 1.44 0.96 1.77 +0.28 48 66 283 +28
20FEB26 142.50 C 0.66 0.76 0.66 1.04 +0.12 48 3 442 0
20FEB26 145.00 C 0.36 0.48 0.36 0.59 +0.07 49 69 462 +59
20FEB26 147.50 C 0.00 0.00 0.00 0.31 +0.03 49 0 339 0
20FEB26 150.00 C 0.13 0.13 0.13 0.15 +0.01 49 30 199 -23
20FEB26 152.50 C 0.00 0.00 0.00 0.07 0.00 49 0 433 0
20FEB26 155.00 C 0.00 0.00 0.00 0.03 0.00 49 0 70 0
20FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
20FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
20FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
20FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
20FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 57.66 +1.78 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 55.16 +1.78 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 52.67 +1.78 93 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 50.17 +1.78 83 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 47.67 +1.78 68 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 45.17 +1.78 0 0 761 0
26FEB26 95.00 C 0.00 0.00 0.00 42.67 +1.77 0 0 215 0
26FEB26 97.50 C 0.00 0.00 0.00 40.18 +1.78 68 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 37.68 +1.78 61 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 35.18 +1.77 50 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 32.69 +1.78 58 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 30.20 +1.77 57 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 27.72 +1.77 57 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 25.25 +1.76 56 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 22.81 +1.75 56 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 20.41 +1.73 56 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 18.06 +1.68 56 0 3,596 0
26FEB26 122.50 C 0.00 0.00 0.00 15.80 +1.64 56 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 13.64 +1.57 56 0 480 0
26FEB26 127.50 C 0.00 0.00 0.00 11.61 +1.48 56 0 746 0
26FEB26 130.00 C 7.55 8.08 7.55 9.45 +1.28 52 60 995 -30
26FEB26 132.50 C 5.90 7.66 5.90 7.80 +1.16 53 1,456 2,108 +850
26FEB26 135.00 C 4.63 6.19 4.63 6.33 +1.07 54 1,719 2,937 +1,059
26FEB26 137.50 C 3.54 4.34 3.54 5.06 +0.90 54 476 1,544 +335
26FEB26 140.00 C 2.78 3.83 2.78 3.97 +0.67 54 890 1,449 +56
26FEB26 142.50 C 2.16 3.00 2.06 3.06 +0.55 55 2,353 4,210 -2,049
26FEB26 145.00 C 1.67 2.07 1.62 2.39 +0.54 56 133 2,177 -5
26FEB26 147.50 C 1.16 1.52 1.16 1.83 +0.49 57 87 2,183 +86
26FEB26 150.00 C 1.08 1.34 1.08 1.34 +0.39 56 281 3,969 +279
26FEB26 152.50 C 0.80 1.00 0.80 0.96 +0.30 56 63 2,345 -28
26FEB26 155.00 C 0.00 0.00 0.00 0.68 +0.23 56 0 1,633 0
26FEB26 157.50 C 0.00 0.00 0.00 0.47 +0.16 56 0 1,875 0
26FEB26 160.00 C 0.37 0.44 0.37 0.32 +0.12 56 38 2,082 0
26FEB26 162.50 C 0.00 0.00 0.00 0.22 +0.09 56 0 811 0
26FEB26 165.00 C 0.00 0.00 0.00 0.14 +0.05 56 0 1,921 0
26FEB26 167.50 C 0.00 0.00 0.00 0.10 +0.04 57 0 703 0
26FEB26 170.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 1,088 0
26FEB26 172.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 320 0
26FEB26 175.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 172 0
26FEB26 180.00 C 0.10 0.10 0.10 0.01 0.00 57 2 800 0
26FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 144 0
26FEB26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 201 0
26FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 241 0
26FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 81 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 200.00 C 0.05 0.05 0.05 0.01 0.00 76 5 486 0
27FEB26 112.50 C 0.00 0.00 0.00 25.38 - 63 0 0 -
27FEB26 115.00 C 0.00 0.00 0.00 23.01 - 64 0 0 -
27FEB26 117.50 C 0.00 0.00 0.00 20.69 - 64 0 0 -
27FEB26 120.00 C 0.00 0.00 0.00 18.44 - 64 0 0 -
27FEB26 122.50 C 0.00 0.00 0.00 16.29 - 64 0 0 -
27FEB26 125.00 C 0.00 0.00 0.00 14.25 - 64 0 0 -
27FEB26 127.50 C 0.00 0.00 0.00 12.34 - 64 0 0 -
27FEB26 130.00 C 0.00 0.00 0.00 10.57 - 64 0 0 -
27FEB26 132.50 C 6.73 6.73 6.73 8.69 - 61 12 12 -
27FEB26 135.00 C 5.50 5.74 5.50 7.28 - 61 90 90 -
27FEB26 137.50 C 4.65 5.28 4.59 6.03 - 62 55 52 -
27FEB26 140.00 C 4.66 4.66 4.66 4.93 - 62 2 2 -
27FEB26 142.50 C 0.00 0.00 0.00 3.99 - 62 0 0 -
27FEB26 145.00 C 2.39 2.39 2.39 3.21 - 63 30 30 -
27FEB26 147.50 C 0.00 0.00 0.00 2.60 - 64 0 0 -
27FEB26 150.00 C 1.56 1.75 1.56 2.08 - 64 60 60 -
27FEB26 152.50 C 1.39 1.67 1.39 1.62 - 64 67 67 -
27FEB26 155.00 C 1.27 1.27 1.27 1.24 - 64 3 3 -
27FEB26 157.50 C 0.00 0.00 0.00 0.91 - 64 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 95.74 +1.79 106 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 94.74 +1.79 87 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 93.74 +1.79 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 92.75 +1.79 100 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 91.75 +1.79 85 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 90.75 +1.79 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 89.76 +1.79 95 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 88.76 +1.79 83 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 87.76 +1.79 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 85.27 +1.79 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 82.78 +1.94 76 0 1,431 -60
30MAR26 57.50 C 0.00 0.00 0.00 80.29 +1.94 78 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 77.80 +1.93 77 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 75.30 +1.91 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 72.81 +1.91 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 70.32 +1.91 57 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 67.83 +1.91 60 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 65.34 +1.91 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 62.85 +1.91 58 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 60.36 +1.91 57 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 57.87 +1.89 55 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 55.38 +1.78 53 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 52.90 +1.83 53 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 50.42 +2.01 53 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 47.95 +2.02 52 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 45.17 +1.62 0 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 42.75 +1.63 0 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 40.33 +1.42 0 0 759 0
30MAR26 100.00 C 36.93 36.93 36.93 38.25 +0.97 53 30 1,447 0
30MAR26 102.50 C 0.00 0.00 0.00 35.54 +1.62 41 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 32.69 +1.29 0 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 30.59 +1.48 37 0 497 0
30MAR26 110.00 C 26.53 26.64 26.53 29.08 +2.17 53 36 750 0
30MAR26 112.50 C 0.00 0.00 0.00 26.41 +1.67 47 0 1,348 0
30MAR26 115.00 C 0.00 0.00 0.00 24.85 +1.55 53 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 22.84 +1.49 53 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 20.92 +1.44 53 0 3,983 0
30MAR26 122.50 C 0.00 0.00 0.00 19.10 +1.39 53 0 2,595 0
30MAR26 125.00 C 0.00 0.00 0.00 17.36 +1.32 53 0 30,898 0
30MAR26 127.50 C 0.00 0.00 0.00 15.73 +1.26 53 0 2,404 0
30MAR26 130.00 C 13.23 13.23 13.23 13.77 +1.16 51 30 9,816 +15
30MAR26 132.50 C 10.92 11.91 10.92 12.38 +1.09 51 379 1,563 +6
30MAR26 135.00 C 9.74 10.63 9.70 11.09 +1.02 51 1,445 3,652 +1,358
30MAR26 137.50 C 9.22 9.22 9.22 9.90 +0.94 51 31 3,387 +1
30MAR26 140.00 C 7.50 8.33 7.50 8.81 +0.87 52 663 4,226 +491
30MAR26 142.50 C 6.62 7.28 6.62 7.80 +0.74 52 37 2,481 0
30MAR26 145.00 C 6.24 6.62 5.87 6.89 +0.65 52 67 5,449 +7
30MAR26 147.50 C 5.23 5.23 5.23 6.18 +0.61 53 39 5,154 -39
30MAR26 150.00 C 4.87 5.24 4.84 5.51 +0.55 53 181 11,156 0
30MAR26 152.50 C 4.37 4.69 4.07 4.72 +0.38 53 390 1,766 -60
30MAR26 155.00 C 3.88 4.02 3.88 4.31 +0.55 54 94 3,007 -30
30MAR26 157.50 C 3.42 3.61 3.42 3.75 +0.50 54 255 1,793 -195
30MAR26 160.00 C 3.00 3.33 3.00 3.25 +0.45 54 106 29,994 +20
30MAR26 162.50 C 2.71 2.93 2.71 2.80 +0.39 54 153 8,316 0
30MAR26 165.00 C 0.00 0.00 0.00 2.42 +0.36 54 0 7,680 0
30MAR26 167.50 C 0.00 0.00 0.00 2.08 +0.32 54 0 1,106 0
30MAR26 170.00 C 1.78 1.81 1.78 1.78 +0.28 54 2 2,081 -2
30MAR26 172.50 C 0.00 0.00 0.00 1.52 +0.24 53 0 924 0
30MAR26 175.00 C 1.48 1.48 1.47 1.30 +0.22 53 27 286 -2
30MAR26 177.50 C 0.00 0.00 0.00 1.10 +0.18 53 0 649 0
30MAR26 180.00 C 1.35 1.35 1.35 0.94 +0.17 53 2 5,738 -1
30MAR26 182.50 C 0.00 0.00 0.00 0.79 +0.14 53 0 347 0
30MAR26 185.00 C 1.13 1.13 1.12 0.67 +0.12 53 17 1,339 +1
30MAR26 187.50 C 0.00 0.00 0.00 0.56 +0.10 53 0 243 0
30MAR26 190.00 C 0.00 0.00 0.00 0.48 +0.10 53 0 393 0
30MAR26 192.50 C 0.00 0.00 0.00 0.40 +0.08 53 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.33 +0.06 53 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.28 +0.06 53 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.23 +0.04 53 0 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.16 +0.03 53 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 360 0
30MAR26 215.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 58.10 +1.78 50 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 55.64 +1.77 50 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.20 +1.77 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.77 +1.77 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.35 +1.75 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.97 +1.75 50 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.61 +1.74 50 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.28 +2.15 50 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.00 +1.71 50 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 36.76 +1.69 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.57 +1.66 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 32.43 +1.63 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 30.36 +1.60 50 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 28.36 +1.57 50 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 26.42 +1.53 50 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 24.56 +1.49 50 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 22.78 +1.45 50 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 21.08 +1.40 50 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 19.46 +1.35 50 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 17.92 +1.30 50 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 15.98 +1.21 48 0 216 0
29APR26 132.50 C 12.88 13.22 12.88 14.65 +1.16 48 68 135 +32
29APR26 135.00 C 11.60 11.77 11.60 13.41 +1.11 48 39 601 +30
29APR26 137.50 C 10.69 11.46 10.69 12.24 +1.05 48 52 265 0
29APR26 140.00 C 9.64 10.61 9.64 11.15 +0.99 48 2 377 0
29APR26 142.50 C 0.00 0.00 0.00 10.14 +0.94 48 0 797 0
29APR26 145.00 C 0.00 0.00 0.00 9.21 +0.87 49 0 396 0
29APR26 147.50 C 7.18 7.18 7.18 8.34 +0.69 49 30 337 0
29APR26 150.00 C 0.00 0.00 0.00 7.56 +0.64 49 0 1,306 0
29APR26 152.50 C 5.94 6.13 5.94 6.91 +0.58 49 60 491 -14
29APR26 155.00 C 0.00 0.00 0.00 6.33 +0.54 50 0 357 0
29APR26 157.50 C 0.00 0.00 0.00 5.80 +0.62 50 0 696 0
29APR26 160.00 C 4.97 5.02 4.97 5.26 +0.63 50 16 1,118 0
29APR26 162.50 C 4.60 4.75 4.53 4.71 +0.57 50 72 466 +11
29APR26 165.00 C 0.00 0.00 0.00 4.22 +0.53 50 0 257 0
29APR26 167.50 C 0.00 0.00 0.00 3.77 +0.49 50 0 1,117 0
29APR26 170.00 C 0.00 0.00 0.00 3.36 +0.45 50 0 216 0
29APR26 172.50 C 0.00 0.00 0.00 3.00 +0.41 50 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 2.67 +0.38 50 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 2.37 +0.34 50 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 2.10 +0.31 50 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 1.86 +0.28 50 0 12 0
29APR26 185.00 C 0.00 0.00 0.00 1.65 +0.26 50 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 1.46 +0.23 50 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 1.29 +0.21 50 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 1.14 +0.19 50 0 12 0
29APR26 195.00 C 1.70 1.70 1.70 1.00 +0.17 50 1 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.88 +0.15 50 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.78 +0.14 50 0 202 0
29APR26 205.00 C 0.00 0.00 0.00 0.60 +0.11 50 0 98 0
29APR26 210.00 C 0.00 0.00 0.00 0.46 +0.09 50 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.36 +0.08 50 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.26 +0.05 50 0 433 0
28MAY26 112.50 C 0.00 0.00 0.00 29.88 - 49 0 0 -
28MAY26 115.00 C 0.00 0.00 0.00 28.06 +1.49 49 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 26.31 +1.45 49 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 24.63 +1.41 49 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 23.02 +1.36 49 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 21.49 +1.33 49 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 20.02 +1.27 49 0 13 0
28MAY26 130.00 C 0.00 0.00 0.00 18.07 +1.19 47 0 30 0
28MAY26 132.50 C 15.63 15.63 15.63 16.80 +1.15 47 25 91 -25
28MAY26 135.00 C 14.12 14.12 14.12 15.59 +1.11 48 30 216 +25
28MAY26 137.50 C 12.58 13.55 12.58 14.44 +1.05 48 72 459 +72
28MAY26 140.00 C 12.40 12.60 12.40 13.37 +1.01 48 81 604 +47
28MAY26 142.50 C 10.82 11.67 10.82 12.36 +0.97 48 33 386 +25
28MAY26 145.00 C 10.75 10.75 10.75 11.41 +0.92 48 1 208 0
28MAY26 147.50 C 0.00 0.00 0.00 10.52 +0.78 48 0 280 0
28MAY26 150.00 C 0.00 0.00 0.00 9.72 +0.68 48 0 173 0
28MAY26 152.50 C 0.00 0.00 0.00 9.03 +0.62 49 0 300 0
28MAY26 155.00 C 7.58 7.58 7.58 8.40 +0.50 49 30 244 +30
28MAY26 157.50 C 0.00 0.00 0.00 7.82 +0.58 50 0 111 0
28MAY26 160.00 C 0.00 0.00 0.00 7.28 +0.66 50 0 146 0
28MAY26 162.50 C 0.00 0.00 0.00 6.71 +0.66 50 0 205 0
28MAY26 165.00 C 0.00 0.00 0.00 6.14 +0.62 50 0 100 0
28MAY26 167.50 C 0.00 0.00 0.00 5.45 +0.41 49 0 93 0
28MAY26 170.00 C 0.00 0.00 0.00 5.13 +0.54 50 0 113 0
28MAY26 172.50 C 0.00 0.00 0.00 4.69 +0.51 50 0 46 0
28MAY26 175.00 C 0.00 0.00 0.00 4.15 +0.46 49 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 3.78 +0.43 49 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 96.03 +1.79 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 95.04 +1.79 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 94.05 +1.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 93.06 +1.79 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 92.07 +1.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 91.08 +1.79 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 90.09 +1.79 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 89.10 +1.78 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 88.11 +1.78 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 85.64 +1.79 46 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 83.17 +1.79 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 80.70 +1.79 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 78.23 +1.78 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 75.77 +1.78 49 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 73.31 +1.78 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 70.86 +1.78 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 68.42 +1.78 49 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 65.99 +1.77 49 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 63.58 +1.78 49 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 61.18 +1.77 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 58.80 +1.76 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 55.64 +0.95 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 53.20 +0.83 0 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 50.77 +1.40 0 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 49.58 +1.74 49 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 45.97 +1.10 0 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 43.82 +1.16 33 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 41.76 +1.15 37 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 39.74 +1.62 40 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 37.77 +1.60 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 35.86 +1.58 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 34.00 +1.56 43 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 32.20 +1.53 44 0 3,958 0
29JUN26 112.50 C 0.00 0.00 0.00 30.46 +1.51 45 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 28.78 +1.48 45 0 6,349 0
29JUN26 117.50 C 0.00 0.00 0.00 27.16 +1.44 46 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 25.60 +1.41 46 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 24.11 +0.67 46 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 22.68 +0.68 46 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 21.32 +0.69 47 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 20.01 +1.26 47 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 18.77 +1.23 47 0 1,084 0
29JUN26 135.00 C 0.00 0.00 0.00 17.59 +1.19 47 0 773 0
29JUN26 137.50 C 0.00 0.00 0.00 16.47 +1.15 47 0 733 0
29JUN26 140.00 C 0.00 0.00 0.00 15.40 +1.11 47 0 5,412 0
29JUN26 142.50 C 0.00 0.00 0.00 14.39 +1.06 48 0 462 0
29JUN26 145.00 C 0.00 0.00 0.00 13.44 +1.03 48 0 304 0
29JUN26 147.50 C 0.00 0.00 0.00 12.54 +0.84 48 0 653 0
29JUN26 150.00 C 0.00 0.00 0.00 11.69 +0.70 48 0 11,487 0
29JUN26 152.50 C 0.00 0.00 0.00 10.95 +0.63 48 0 185 0
29JUN26 155.00 C 0.00 0.00 0.00 10.30 +0.61 48 0 355 0
29JUN26 157.50 C 0.00 0.00 0.00 9.68 +0.56 49 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 9.10 +0.63 49 0 679 0
29JUN26 162.50 C 0.00 0.00 0.00 8.65 +0.80 50 0 468 0
29JUN26 165.00 C 0.00 0.00 0.00 7.57 +0.30 48 0 5,220 0
29JUN26 167.50 C 0.00 0.00 0.00 7.46 +0.73 50 0 488 0
29JUN26 170.00 C 0.00 0.00 0.00 6.92 +0.70 50 0 2,312 0
29JUN26 172.50 C 6.47 6.47 6.47 6.41 +0.66 50 1 117 0
29JUN26 175.00 C 0.00 0.00 0.00 5.77 +0.61 49 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 5.34 +0.57 49 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 4.94 +0.54 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 4.57 +0.51 49 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 4.23 +0.48 49 0 128 0
29JUN26 187.50 C 0.00 0.00 0.00 4.03 +0.58 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 3.61 +0.43 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 3.34 +0.41 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.08 +0.38 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.85 +0.37 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 2.63 +0.34 49 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 2.23 +0.30 49 0 111 0
29JUN26 210.00 C 0.00 0.00 0.00 1.96 +0.33 49 0 160 0
29JUN26 215.00 C 0.00 0.00 0.00 1.61 +0.23 49 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.41 +0.25 49 0 1,135 0
29SEP26 55.00 C 0.00 0.00 0.00 83.62 +1.78 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 81.20 +1.78 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 78.79 +1.79 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 76.39 +1.78 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 74.00 +1.77 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.64 +1.77 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.29 +1.76 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.97 +1.76 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.68 +1.75 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.42 +1.75 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 60.19 +1.74 48 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 56.25 -0.01 0 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 55.83 +1.71 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 53.72 +1.71 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.64 +1.69 48 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 49.61 +1.67 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.63 +1.66 48 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 45.69 +1.63 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.80 +1.61 48 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 41.97 +1.60 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.98 +0.37 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 37.30 +0.40 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 35.67 +1.43 44 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 34.09 +1.45 44 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 32.57 +1.43 45 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 31.09 +1.40 45 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 29.67 +0.50 45 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 28.30 +1.34 45 0 461 0
29SEP26 125.00 C 24.98 24.98 24.98 26.98 +1.32 46 1 228 0
29SEP26 127.50 C 0.00 0.00 0.00 25.71 +1.29 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 24.49 +1.26 46 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 23.31 +1.22 46 0 318 0
29SEP26 135.00 C 0.00 0.00 0.00 22.19 +1.20 46 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 21.11 +1.17 46 0 362 0
29SEP26 140.00 C 0.00 0.00 0.00 20.07 +1.12 46 0 2,008 0
29SEP26 142.50 C 0.00 0.00 0.00 19.08 +1.05 46 0 1,478 0
29SEP26 145.00 C 0.00 0.00 0.00 18.13 +0.97 46 0 132 0
29SEP26 147.50 C 0.00 0.00 0.00 17.23 +0.88 47 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 16.41 +0.83 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 15.64 +0.79 47 0 148 0
29SEP26 155.00 C 0.00 0.00 0.00 14.90 +0.74 47 0 251 0
29SEP26 157.50 C 0.00 0.00 0.00 14.21 +0.71 47 0 231 0
29SEP26 160.00 C 13.51 13.51 13.51 13.51 +0.62 47 30 76 +30
29SEP26 162.50 C 0.00 0.00 0.00 13.17 +0.79 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 12.58 +0.79 48 0 170 0
29SEP26 167.50 C 0.00 0.00 0.00 12.01 +0.85 49 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 11.39 +0.83 49 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 10.46 +0.76 48 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 10.23 +0.79 49 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 9.69 +1.01 49 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 9.17 +0.96 48 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 8.44 +0.67 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.23 +0.89 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 7.56 +0.62 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.16 +0.60 48 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 6.78 +0.58 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 6.61 +0.75 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 6.07 +0.53 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 5.92 +0.69 48 0 190 0
29SEP26 205.00 C 0.00 0.00 0.00 5.14 +0.47 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 4.60 +0.43 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 4.12 +0.40 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 3.68 +0.36 48 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 84.16 +1.77 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 81.80 +1.77 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 79.45 +1.75 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 77.13 +1.75 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 74.83 +1.74 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 72.56 +1.73 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.32 +1.72 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.11 +1.71 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.93 +1.70 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.78 +1.67 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.68 +1.66 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.61 +1.64 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.58 +1.62 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.60 +1.60 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.66 +1.58 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 51.76 +1.56 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.91 +1.53 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.11 +1.51 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.35 +1.49 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.64 +1.46 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 42.98 +1.44 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 41.36 +1.41 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.80 +1.39 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 38.27 +1.35 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 36.80 +1.33 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 35.37 +1.30 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 33.99 +1.27 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 32.65 +1.24 47 0 151 0
30DEC26 125.00 C 28.50 28.50 28.50 31.36 +1.21 47 6 207 +6
30DEC26 127.50 C 0.00 0.00 0.00 30.12 +1.19 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 28.04 +0.29 45 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 26.92 +1.10 45 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 25.90 +1.08 45 0 64 0
30DEC26 137.50 C 23.82 23.82 23.82 24.87 +1.04 46 30 204 +30
30DEC26 140.00 C 22.29 22.29 22.29 23.90 +1.02 46 30 916 +30
30DEC26 142.50 C 21.42 21.42 21.42 22.96 +0.97 46 30 1,124 +30
30DEC26 145.00 C 21.18 21.18 21.18 22.07 +0.94 46 30 605 +30
30DEC26 147.50 C 20.31 20.31 20.31 21.20 +0.90 46 30 498 +30
30DEC26 150.00 C 19.49 19.49 19.49 20.39 +0.88 46 30 1,206 +30
30DEC26 152.50 C 18.87 18.87 18.87 19.61 +0.84 46 30 543 +30
30DEC26 155.00 C 0.00 0.00 0.00 18.85 +0.81 47 0 645 0
30DEC26 157.50 C 0.00 0.00 0.00 18.14 +0.79 47 0 45 0
30DEC26 160.00 C 0.00 0.00 0.00 17.45 +0.75 47 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 16.84 +0.81 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 16.21 +0.75 47 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 15.66 +0.75 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 15.11 +0.73 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 14.52 +0.74 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 13.91 +0.72 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 12.93 +0.67 47 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 12.38 +0.65 47 0 1,759 0
30DEC26 182.50 C 0.00 0.00 0.00 11.86 +0.63 47 0 0 0
30DEC26 185.00 C 11.75 11.75 11.60 11.60 +0.85 47 19 28 +19
30DEC26 187.50 C 0.00 0.00 0.00 10.87 +0.59 47 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 10.41 +0.57 47 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 9.97 +0.55 47 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 9.54 +0.53 47 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 9.14 +0.52 47 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 8.75 +0.50 47 0 76 0
TOTAL CALL 13,236 336,635 +2,744
20FEB26 112.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
20FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 0.03 -0.07 50 0 170 0
20FEB26 125.00 P 0.33 0.33 0.26 0.08 -0.16 49 103 598 +103
20FEB26 127.50 P 0.61 0.65 0.42 0.21 -0.31 49 240 453 +221
20FEB26 130.00 P 0.70 0.70 0.68 0.48 -0.50 49 36 269 0
20FEB26 132.50 P 1.95 1.95 1.11 0.96 -0.75 49 26 329 +1
20FEB26 135.00 P 3.01 3.01 2.25 1.72 -1.03 50 5 481 +2
20FEB26 137.50 P 4.62 4.62 4.30 2.83 -1.28 50 10 264 -8
20FEB26 140.00 P 6.11 6.11 6.11 4.31 -1.49 51 1 741 0
20FEB26 142.50 P 8.28 8.28 8.28 5.94 -1.59 49 1 57 -1
20FEB26 145.00 P 11.00 11.00 11.00 7.95 -1.70 49 2 61 -2
20FEB26 147.50 P 0.00 0.00 0.00 10.17 -1.75 49 0 107 0
20FEB26 150.00 P 0.00 0.00 0.00 12.51 -1.78 48 0 133 0
20FEB26 152.50 P 0.00 0.00 0.00 14.94 -1.79 49 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 17.41 -1.79 49 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 19.90 -1.80 0 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 22.40 -1.80 0 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 24.90 -1.80 0 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 28.22 -0.98 129 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 30.80 -0.90 140 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 690 0
26FEB26 97.50 P 0.20 0.20 0.20 0.01 0.00 74 66 1,080 -17
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,831 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,185 0
26FEB26 107.50 P 0.13 0.13 0.13 0.02 0.00 58 150 1,787 +150
26FEB26 110.00 P 0.17 0.17 0.17 0.03 -0.01 56 2 4,079 -2
26FEB26 112.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 3,580 0
26FEB26 115.00 P 0.00 0.00 0.00 0.12 -0.03 56 0 2,079 0
26FEB26 117.50 P 0.52 0.52 0.47 0.22 -0.05 56 61 1,387 -1
26FEB26 120.00 P 0.64 0.68 0.63 0.38 -0.09 56 61 4,227 +43
26FEB26 122.50 P 1.00 1.00 0.84 0.62 -0.14 56 94 2,016 +90
26FEB26 125.00 P 1.35 1.35 1.20 0.97 -0.22 56 95 1,011 +88
26FEB26 127.50 P 1.91 1.91 1.70 1.45 -0.31 56 51 990 -35
26FEB26 130.00 P 2.80 2.87 2.31 2.09 -0.41 57 1,368 1,696 +737
26FEB26 132.50 P 3.87 3.89 3.20 2.92 -0.54 57 806 1,650 +294
26FEB26 135.00 P 4.80 5.13 4.18 3.93 -0.68 57 2,524 3,698 +1,847
26FEB26 137.50 P 6.44 6.44 5.44 5.15 -0.82 57 63 1,878 +1
26FEB26 140.00 P 8.80 8.80 7.06 6.58 -0.95 58 21 1,211 -19
26FEB26 142.50 P 11.18 11.32 8.65 8.19 -0.82 58 164 2,139 -32
26FEB26 145.00 P 11.95 11.95 11.80 9.69 -1.52 56 35 1,937 0
26FEB26 147.50 P 14.00 14.00 12.70 11.59 -1.68 56 90 1,598 -40
26FEB26 150.00 P 0.00 0.00 0.00 13.61 -1.85 56 0 2,223 0
26FEB26 152.50 P 0.00 0.00 0.00 16.22 -1.53 64 0 1,587 0
26FEB26 155.00 P 20.59 20.65 20.59 18.51 -1.47 67 87 3,863 -87
26FEB26 157.50 P 0.00 0.00 0.00 20.27 -1.63 56 0 903 0
26FEB26 160.00 P 25.36 25.90 25.34 22.63 -1.68 56 75 662 +60
26FEB26 162.50 P 28.20 28.60 28.20 25.79 -0.96 79 46 372 -20
26FEB26 165.00 P 0.00 0.00 0.00 28.30 -1.31 84 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 30.83 -1.31 90 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 33.39 -0.81 96 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 34.90 -1.80 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 37.40 -1.80 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 39.90 -1.80 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 42.40 -1.80 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 44.90 -1.80 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 47.40 -1.80 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 49.90 -1.80 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 52.40 -1.80 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 54.90 -1.80 0 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 57.40 -1.80 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 59.90 -1.80 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 62.40 -1.80 0 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 0.18 - 63 0 0 -
27FEB26 115.00 P 0.00 0.00 0.00 0.30 - 63 0 0 -
27FEB26 117.50 P 0.00 0.00 0.00 0.50 - 64 0 0 -
27FEB26 120.00 P 0.98 0.98 0.94 0.76 - 64 13 13 -
27FEB26 122.50 P 0.00 0.00 0.00 1.12 - 64 0 0 -
27FEB26 125.00 P 0.00 0.00 0.00 1.60 - 64 0 0 -
27FEB26 127.50 P 0.00 0.00 0.00 2.21 - 65 0 0 -
27FEB26 130.00 P 3.47 3.47 3.29 2.96 - 65 60 60 -
27FEB26 132.50 P 4.52 4.52 4.52 3.87 - 65 30 30 -
27FEB26 135.00 P 5.76 5.76 5.76 4.93 - 65 30 30 -
27FEB26 137.50 P 6.53 6.53 6.53 6.17 - 66 1 1 -
27FEB26 140.00 P 0.00 0.00 0.00 7.60 - 66 0 0 -
27FEB26 142.50 P 0.00 0.00 0.00 9.18 - 66 0 0 -
27FEB26 145.00 P 0.00 0.00 0.00 10.59 - 64 0 0 -
27FEB26 147.50 P 0.00 0.00 0.00 12.39 - 64 0 0 -
27FEB26 150.00 P 0.00 0.00 0.00 14.32 - 64 0 0 -
27FEB26 152.50 P 0.00 0.00 0.00 16.37 - 64 0 0 -
27FEB26 155.00 P 0.00 0.00 0.00 18.51 - 64 0 0 -
27FEB26 157.50 P 0.00 0.00 0.00 20.70 - 64 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 903 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,498 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 0.00 56 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 0.00 55 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.10 -0.02 53 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 6,425 0
30MAR26 97.50 P 0.00 0.00 0.00 0.23 -0.02 53 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.33 -0.05 53 25 3,102 0
30MAR26 102.50 P 0.92 0.92 0.92 0.46 -0.08 53 5 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.65 -0.08 53 0 2,045 0
30MAR26 107.50 P 0.00 0.00 0.00 0.87 -0.13 53 0 3,600 0
30MAR26 110.00 P 1.60 1.60 1.50 1.15 -0.16 53 44 24,470 +3
30MAR26 112.50 P 0.00 0.00 0.00 1.52 -0.18 54 0 3,810 0
30MAR26 115.00 P 2.31 2.31 2.28 1.92 -0.26 54 41 9,668 -3
30MAR26 117.50 P 2.84 2.84 2.76 2.45 -0.25 54 56 18,814 0
30MAR26 120.00 P 3.70 3.70 3.35 3.03 -0.32 54 631 15,796 -256
30MAR26 122.50 P 4.30 4.46 4.10 3.72 -0.38 54 354 4,498 -144
30MAR26 125.00 P 5.04 5.33 4.87 4.51 -0.38 54 427 7,218 +52
30MAR26 127.50 P 6.05 6.05 6.00 5.38 -0.48 54 105 1,423 0
30MAR26 130.00 P 7.24 7.32 6.76 6.40 -0.53 54 815 9,156 +271
30MAR26 132.50 P 8.29 8.47 7.97 7.45 -0.70 54 1,164 1,482 -603
30MAR26 135.00 P 9.59 9.80 9.14 8.70 -0.64 54 668 3,370 -123
30MAR26 137.50 P 10.45 10.45 10.45 9.96 -0.80 55 30 3,343 -30
30MAR26 140.00 P 12.88 12.88 12.88 11.41 -0.87 55 17 3,170 0
30MAR26 142.50 P 14.00 14.00 14.00 12.88 -1.00 55 30 1,587 0
30MAR26 145.00 P 15.08 15.08 15.08 14.53 -1.01 55 30 1,740 +30
30MAR26 147.50 P 0.00 0.00 0.00 16.19 -0.62 56 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 17.48 -1.64 53 0 3,337 0
30MAR26 152.50 P 0.00 0.00 0.00 19.85 -0.62 56 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 21.17 -1.25 53 1 304 0
30MAR26 157.50 P 0.00 0.00 0.00 23.13 -2.01 53 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 25.89 -1.41 58 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 28.04 -1.41 59 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 30.20 -1.52 60 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 32.47 -1.52 61 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 34.75 -1.57 62 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 37.07 -1.61 63 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 39.44 -1.62 64 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 41.81 -1.69 66 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 44.25 -1.69 68 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 46.69 -1.54 70 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 49.16 -1.45 72 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 51.65 -1.36 74 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 54.15 -1.26 76 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 56.67 -0.09 78 0 90 0
30MAR26 195.00 P 0.00 0.00 0.00 58.90 -1.75 77 0 52 0
30MAR26 197.50 P 0.00 0.00 0.00 61.32 -1.77 78 0 99 0
30MAR26 200.00 P 0.00 0.00 0.00 63.76 -1.77 80 0 210 0
30MAR26 205.00 P 0.00 0.00 0.00 69.27 -1.01 89 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 73.99 -0.94 90 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 78.47 -1.65 87 0 76 0
30MAR26 220.00 P 0.00 0.00 0.00 83.40 -1.60 89 0 120 0
29APR26 80.00 P 0.00 0.00 0.00 0.06 0.00 51 0 66 0
29APR26 82.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 111 0
29APR26 87.50 P 0.00 0.00 0.00 0.17 -0.02 50 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.35 -0.03 50 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.64 -0.06 50 0 12 0
29APR26 100.00 P 0.00 0.00 0.00 0.86 -0.07 50 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 1.13 -0.09 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.42 -0.13 50 0 917 0
29APR26 107.50 P 0.00 0.00 0.00 1.80 -0.14 50 0 843 0
29APR26 110.00 P 2.74 2.74 2.74 2.20 -0.20 50 30 634 +30
29APR26 112.50 P 0.00 0.00 0.00 2.73 -0.20 50 0 658 0
29APR26 115.00 P 0.00 0.00 0.00 3.27 -0.28 50 0 940 0
29APR26 117.50 P 0.00 0.00 0.00 3.96 -0.28 50 0 491 0
29APR26 120.00 P 5.15 5.20 5.13 4.65 -0.36 51 90 584 +30
29APR26 122.50 P 0.00 0.00 0.00 5.50 -0.35 51 0 1,209 0
29APR26 125.00 P 6.97 6.97 6.97 6.37 -0.40 51 30 591 -9
29APR26 127.50 P 7.92 7.92 7.70 7.38 -0.49 51 94 1,051 0
29APR26 130.00 P 9.33 9.33 8.69 8.44 -0.51 51 150 7,375 0
29APR26 132.50 P 9.90 9.90 9.90 9.59 -0.62 51 15 396 +15
29APR26 135.00 P 11.20 11.20 11.20 10.86 -0.63 51 2 574 +2
29APR26 137.50 P 13.51 13.51 12.99 12.14 -0.76 51 64 723 +30
29APR26 140.00 P 0.00 0.00 0.00 13.61 -0.76 51 0 1,075 0
29APR26 142.50 P 0.00 0.00 0.00 15.08 -0.82 51 0 575 0
29APR26 145.00 P 0.00 0.00 0.00 16.66 -0.91 52 0 922 0
29APR26 147.50 P 0.00 0.00 0.00 17.80 -0.89 50 0 885 0
29APR26 150.00 P 0.00 0.00 0.00 20.01 -1.03 52 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 21.20 -1.70 50 0 366 0
29APR26 155.00 P 0.00 0.00 0.00 23.70 -1.07 53 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 25.58 -1.20 53 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 27.60 -1.21 54 0 197 0
29APR26 162.50 P 0.00 0.00 0.00 29.62 -1.24 54 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 31.68 -1.34 54 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 33.84 -1.35 55 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 34.96 -1.36 50 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 37.10 -1.58 50 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 39.44 -1.62 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 41.81 -1.69 52 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 44.25 -1.69 53 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 46.69 -1.54 55 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 49.16 -1.45 56 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 51.65 -1.36 58 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 54.15 -1.26 60 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 56.67 -0.38 62 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 58.90 -1.75 61 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 61.32 -1.77 62 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 63.76 -1.77 63 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 69.54 -1.51 72 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 73.99 -0.94 71 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 78.47 -1.65 69 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 83.40 -1.60 70 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 4.04 - 50 0 0 -
28MAY26 115.00 P 0.00 0.00 0.00 4.74 -0.24 50 0 7 0
28MAY26 117.50 P 0.00 0.00 0.00 5.45 -0.32 50 0 20 0
28MAY26 120.00 P 0.00 0.00 0.00 6.33 -0.31 50 0 354 0
28MAY26 122.50 P 7.73 7.73 7.73 7.22 -0.37 50 30 1,098 0
28MAY26 125.00 P 8.77 8.77 8.77 8.20 -0.45 50 30 1,524 0
28MAY26 127.50 P 0.00 0.00 0.00 9.28 -0.49 50 0 630 0
28MAY26 130.00 P 0.00 0.00 0.00 10.36 -0.58 50 0 1,369 0
28MAY26 132.50 P 12.62 12.62 12.62 11.60 -0.62 51 30 1,630 -30
28MAY26 135.00 P 13.40 13.40 13.40 12.89 -0.62 51 15 2,498 0
28MAY26 137.50 P 0.00 0.00 0.00 14.18 -0.76 51 0 1,263 0
28MAY26 140.00 P 17.00 17.00 17.00 15.67 -0.76 51 2 713 -2
28MAY26 142.50 P 0.00 0.00 0.00 17.16 -0.76 51 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 18.66 -0.91 51 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 20.34 -0.91 51 0 188 0
28MAY26 150.00 P 0.00 0.00 0.00 22.03 -0.91 52 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 23.73 -1.04 52 0 184 0
28MAY26 155.00 P 0.00 0.00 0.00 25.57 -1.06 52 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 27.45 -1.06 52 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 29.32 -0.26 52 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.29 -0.26 53 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.36 -1.17 49 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 34.33 -1.20 49 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 36.34 -1.30 49 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 38.44 -1.31 49 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 40.56 -1.31 49 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 42.67 -1.37 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1,186 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 49 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 49 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 0.00 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 0.00 49 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 0.00 49 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.29 -0.01 49 0 391 0
29JUN26 80.00 P 1.00 1.00 1.00 0.38 -0.01 49 10 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.51 -0.02 49 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.65 -0.02 49 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.84 -0.04 49 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.05 -0.04 49 0 6,869 0
29JUN26 92.50 P 0.00 0.00 0.00 1.32 -0.06 49 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.61 -0.06 49 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.96 -0.10 49 0 538 0
29JUN26 100.00 P 0.00 0.00 0.00 2.36 -0.17 49 0 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 2.79 -0.23 49 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 3.42 -0.04 49 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.98 -0.16 49 0 1,232 0
29JUN26 110.00 P 0.00 0.00 0.00 4.64 -0.21 49 0 13,146 0
29JUN26 112.50 P 0.00 0.00 0.00 5.35 -0.17 50 0 2,876 0
29JUN26 115.00 P 6.35 6.35 6.35 6.07 -0.22 50 65 8,769 -65
29JUN26 117.50 P 0.00 0.00 0.00 6.96 -0.21 50 0 1,801 0
29JUN26 120.00 P 0.00 0.00 0.00 7.86 -0.26 50 0 396 0
29JUN26 122.50 P 0.00 0.00 0.00 8.79 -0.36 50 0 315 0
29JUN26 125.00 P 0.00 0.00 0.00 9.88 -0.39 50 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 10.98 -0.38 50 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 12.11 -0.53 50 0 856 0
29JUN26 132.50 P 0.00 0.00 0.00 13.40 -0.53 50 0 586 0
29JUN26 135.00 P 0.00 0.00 0.00 14.70 -0.53 50 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 16.01 -0.66 50 0 893 0
29JUN26 140.00 P 0.00 0.00 0.00 17.50 -0.67 50 0 2,190 0
29JUN26 142.50 P 20.34 20.34 20.34 19.01 -0.67 51 30 333 +30
29JUN26 145.00 P 0.00 0.00 0.00 20.51 -0.75 51 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 22.14 -0.81 51 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 23.83 -0.82 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 25.54 -0.82 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 27.25 -0.97 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 29.13 -0.97 52 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 31.01 -0.97 52 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 32.89 -1.01 52 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 33.80 -1.10 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 36.86 -1.13 53 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 38.90 -1.13 53 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 39.76 -1.14 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 41.78 -1.23 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 43.89 -1.24 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 47.39 -1.29 54 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 48.14 -1.26 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 50.27 -1.36 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 52.49 -1.37 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 54.72 -1.38 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 56.96 -1.39 49 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 59.20 -1.45 49 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 61.47 -1.62 49 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 63.79 -1.74 49 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 69.54 -1.51 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 75.34 -1.65 62 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 78.47 -1.65 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 83.40 -1.60 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 0.00 48 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 -0.01 48 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 -0.02 48 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.62 -0.03 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.77 -0.04 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.99 -0.03 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.20 -0.04 48 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.48 -0.06 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.78 -0.06 48 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.10 -0.09 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.52 -0.09 48 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 2.93 -0.10 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.40 -0.14 48 0 1,134 0
29SEP26 97.50 P 0.00 0.00 0.00 3.96 -0.14 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.65 -0.14 48 0 4,977 0
29SEP26 102.50 P 0.00 0.00 0.00 5.13 -0.21 48 0 1,571 0
29SEP26 105.00 P 0.00 0.00 0.00 6.02 -0.03 48 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 6.76 -0.21 48 0 1,839 0
29SEP26 110.00 P 0.00 0.00 0.00 7.53 -0.26 48 0 1,994 0
29SEP26 112.50 P 0.00 0.00 0.00 8.40 -0.19 48 0 1,609 0
29SEP26 115.00 P 0.00 0.00 0.00 9.31 -0.24 48 0 1,738 0
29SEP26 117.50 P 0.00 0.00 0.00 10.27 -0.26 49 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 11.31 -0.30 49 0 412 0
29SEP26 122.50 P 0.00 0.00 0.00 12.40 -0.34 49 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 13.55 -0.38 49 0 330 0
29SEP26 127.50 P 0.00 0.00 0.00 14.73 -0.44 49 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 16.03 -0.45 49 0 3,426 0
29SEP26 132.50 P 0.00 0.00 0.00 17.28 -0.56 49 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 18.70 -0.52 49 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 20.04 -0.65 49 0 284 0
29SEP26 140.00 P 0.00 0.00 0.00 21.56 -0.39 49 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 23.08 -0.66 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 24.61 -0.66 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 26.15 -0.75 50 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 27.81 -0.80 50 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 29.53 -0.81 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 31.25 -0.81 50 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 32.98 -0.82 50 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 34.73 -0.95 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 36.62 -0.96 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 38.52 +0.19 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 40.42 -0.97 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 41.10 -0.96 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 44.26 -1.11 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 44.96 -1.09 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 46.96 -2.53 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 50.44 -1.13 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 50.98 -1.10 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 53.00 -1.18 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 55.08 -1.23 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.21 -1.24 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 61.13 +0.53 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.50 -1.25 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.65 -1.26 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 65.81 -1.33 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 70.27 -1.37 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 77.02 -1.43 56 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 79.31 -1.45 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 83.94 -1.50 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 -0.02 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 -0.04 47 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.66 -0.04 47 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 -0.07 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.03 -0.07 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.25 -0.07 47 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.51 -0.11 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 -0.10 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.14 -0.12 47 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 2.54 -0.14 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.96 -0.15 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.40 -0.17 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.04 -0.09 47 0 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 4.49 -0.21 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 5.06 -0.22 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.70 -0.29 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 6.43 -0.43 47 0 255 0
30DEC26 102.50 P 0.00 0.00 0.00 7.16 -0.29 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.89 -0.36 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 8.77 -0.39 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 9.90 -0.26 48 0 147 0
30DEC26 112.50 P 0.00 0.00 0.00 10.78 -0.23 47 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 11.78 -0.26 48 0 187 0
30DEC26 117.50 P 0.00 0.00 0.00 12.89 -0.23 48 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 13.95 -0.32 48 0 129 0
30DEC26 122.50 P 15.46 15.48 15.37 15.11 -0.35 48 154 477 +131
30DEC26 125.00 P 16.82 16.82 16.59 16.33 -0.38 48 220 400 +60
30DEC26 127.50 P 18.11 18.43 17.86 17.58 -0.42 48 210 211 +193
30DEC26 130.00 P 0.00 0.00 0.00 18.89 -0.46 48 0 92 0
30DEC26 132.50 P 0.00 0.00 0.00 20.25 -0.49 48 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 21.66 -0.51 48 0 803 0
30DEC26 137.50 P 0.00 0.00 0.00 23.06 -0.60 48 0 163 0
30DEC26 140.00 P 0.00 0.00 0.00 24.42 -0.78 48 0 4,210 0
30DEC26 142.50 P 0.00 0.00 0.00 26.14 -0.70 48 0 1,156 0
30DEC26 145.00 P 28.13 28.13 28.13 27.68 -0.73 49 12 6,859 -12
30DEC26 147.50 P 0.00 0.00 0.00 29.24 -0.80 49 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 30.80 -0.93 49 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 32.52 +0.03 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 34.25 +0.07 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 36.00 +0.13 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 37.74 +0.17 49 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 38.35 -0.96 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.11 -1.06 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 41.97 -1.06 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 45.14 +0.24 50 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 45.69 -1.08 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.57 -1.08 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.45 -1.11 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.37 -1.20 47 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 53.38 -1.21 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.40 -1.21 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.42 -1.22 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.44 -1.23 47 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 61.48 -1.23 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 63.52 -1.30 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 65.63 -1.34 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 67.78 -1.34 47 0 5 0
TOTAL PUT 12,143 419,247 +2,973
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$ 242.40
26FEB26 167.50 C 0.00 0.00 0.00 75.03 -0.05 56 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 72.53 +1.76 0 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 70.04 +1.76 66 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 67.44 +1.66 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 65.04 +1.75 57 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 62.55 -0.07 61 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 60.10 +0.04 70 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 59.29 +3.47 121 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 55.07 +1.73 58 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 52.59 +1.72 59 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 51.62 +3.21 104 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 49.08 +1.75 99 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 45.19 +0.36 59 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 42.76 +0.42 59 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 37.95 +0.49 59 0 166 0
26FEB26 210.00 C 28.50 28.50 28.50 32.72 -0.01 44 30 231 0
26FEB26 215.00 C 0.00 0.00 0.00 28.31 +0.10 52 0 152 0
26FEB26 220.00 C 0.00 0.00 0.00 24.56 +1.30 60 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 19.96 +0.52 54 0 362 0
26FEB26 230.00 C 12.98 12.98 12.98 16.36 +0.38 55 30 501 +6
26FEB26 235.00 C 10.16 10.68 9.82 13.36 +0.17 57 117 757 +113
26FEB26 240.00 C 8.50 9.50 7.20 10.47 +0.01 57 28 937 +7
26FEB26 245.00 C 5.50 6.55 5.50 8.14 -0.07 57 29 1,232 -23
26FEB26 250.00 C 4.64 5.70 4.64 6.20 0.00 58 17 1,340 +9
26FEB26 255.00 C 3.31 3.49 3.29 4.74 +0.15 59 76 694 -63
26FEB26 260.00 C 2.36 2.43 2.36 3.52 +0.07 59 63 655 -63
26FEB26 265.00 C 2.30 2.30 1.84 2.58 +0.07 60 3 1,053 -1
26FEB26 270.00 C 1.30 1.30 1.30 1.81 +0.02 59 1 1,652 0
26FEB26 275.00 C 1.25 1.25 1.25 1.25 0.00 59 2 754 0
26FEB26 280.00 C 0.86 0.86 0.86 0.85 -0.01 59 43 921 -12
26FEB26 285.00 C 0.00 0.00 0.00 0.56 -0.02 59 0 377 0
26FEB26 290.00 C 0.48 0.48 0.46 0.37 -0.01 59 100 800 -70
26FEB26 295.00 C 0.50 0.50 0.50 0.23 -0.01 59 47 700 +47
26FEB26 300.00 C 0.92 0.92 0.92 0.14 -0.02 59 6 467 -6
26FEB26 310.00 C 0.31 0.31 0.31 0.05 -0.01 58 16 753 -16
26FEB26 320.00 C 0.00 0.00 0.00 0.02 0.00 59 0 1,556 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,426 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 853 0
30MAR26 85.00 C 0.00 0.00 0.00 157.68 +1.78 90 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 155.18 -0.57 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 152.69 -0.44 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 150.20 +1.78 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 147.53 +1.60 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 145.68 0.00 130 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 142.73 -0.44 78 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 140.23 -0.52 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 137.74 -0.67 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 135.25 +1.77 62 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 132.76 +0.05 67 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 130.45 -0.28 97 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 127.78 -0.53 68 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 125.29 -0.56 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 122.80 -0.74 66 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 120.31 -0.71 66 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 117.82 +1.77 64 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 115.33 -0.54 63 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 112.84 -0.76 62 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 110.00 -0.96 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 107.88 -0.79 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 105.40 -0.66 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 102.92 +1.68 63 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 100.26 -0.97 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 99.12 +0.14 93 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 96.81 +0.69 93 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 94.42 +0.36 91 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 90.83 +1.78 70 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 89.47 +0.43 87 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 85.77 +1.70 64 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 83.08 -0.98 55 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 81.08 +2.24 66 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 78.72 +1.91 66 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 76.20 -0.52 63 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 73.72 -0.59 61 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 71.24 -0.68 59 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 68.25 -1.30 48 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 66.32 -0.90 56 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 64.34 -0.57 60 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 64.33 +1.71 77 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 60.34 -0.04 64 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 57.65 -0.51 60 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 57.64 +2.48 74 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 54.30 +0.46 66 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 52.80 +1.06 69 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 48.48 -1.20 56 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 48.47 +0.81 67 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 45.22 +1.46 69 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 41.52 +1.47 68 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 36.70 +0.17 63 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 33.51 +0.30 63 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 29.57 +1.12 60 0 185 0
30MAR26 230.00 C 23.94 23.94 23.94 27.01 +1.27 61 30 601 0
30MAR26 235.00 C 21.21 21.21 20.79 24.50 +0.29 62 60 1,279 +39
30MAR26 240.00 C 19.16 19.16 18.67 22.05 +0.60 62 60 2,209 +30
30MAR26 245.00 C 16.98 19.24 16.69 19.51 +0.25 62 71 1,122 +20
30MAR26 250.00 C 0.00 0.00 0.00 17.68 +0.11 62 0 1,045 0
30MAR26 255.00 C 0.00 0.00 0.00 15.86 +0.22 63 0 725 0
30MAR26 260.00 C 12.28 14.00 12.28 14.00 +0.18 63 35 674 +30
30MAR26 265.00 C 0.00 0.00 0.00 12.66 +0.37 63 0 545 0
30MAR26 270.00 C 9.18 9.99 9.18 11.22 +0.37 63 31 455 -29
30MAR26 275.00 C 8.86 8.86 8.86 10.00 +0.44 64 30 398 0
30MAR26 280.00 C 7.87 7.87 7.86 8.96 +0.56 64 17 1,692 +1
30MAR26 285.00 C 0.00 0.00 0.00 7.90 +0.54 64 0 657 0
30MAR26 290.00 C 0.00 0.00 0.00 6.93 +0.49 64 0 984 0
30MAR26 295.00 C 0.00 0.00 0.00 6.06 +0.44 64 0 410 0
30MAR26 300.00 C 4.73 4.73 4.73 5.30 +0.40 64 2 1,218 0
30MAR26 310.00 C 0.00 0.00 0.00 4.02 +0.33 64 0 1,412 0
30MAR26 320.00 C 0.00 0.00 0.00 3.02 +0.25 64 0 848 0
30MAR26 330.00 C 0.00 0.00 0.00 2.26 +0.20 64 0 1,224 0
30MAR26 340.00 C 0.00 0.00 0.00 1.68 +0.16 64 0 1,084 0
30MAR26 350.00 C 0.00 0.00 0.00 1.24 +0.12 64 0 314 0
30MAR26 360.00 C 0.00 0.00 0.00 0.91 +0.09 64 0 618 0
30MAR26 370.00 C 0.00 0.00 0.00 0.67 +0.09 64 0 804 0
29APR26 170.00 C 0.00 0.00 0.00 76.70 +2.39 67 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 74.55 +1.70 67 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 72.19 +2.64 65 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 69.62 +2.40 63 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 65.78 +0.53 53 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 65.70 +0.46 64 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 62.41 +1.39 58 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 60.37 +1.26 58 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 58.36 -0.74 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 56.38 -0.74 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 54.45 +1.15 58 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 52.80 -0.49 58 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 51.21 +1.65 59 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 47.61 +1.29 59 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 44.53 +0.13 60 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 40.80 +1.73 59 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 38.13 +0.09 60 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 36.29 +1.17 62 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 32.81 +1.58 61 0 95 0
29APR26 235.00 C 26.50 26.50 25.80 29.51 +0.34 59 2 239 -1
29APR26 240.00 C 23.80 23.80 23.80 27.17 +0.18 59 1 360 -1
29APR26 245.00 C 0.00 0.00 0.00 24.93 +0.13 59 0 498 0
29APR26 250.00 C 21.30 21.30 21.30 22.89 +0.09 59 2 439 +2
29APR26 255.00 C 0.00 0.00 0.00 21.04 +0.06 59 0 120 0
29APR26 260.00 C 0.00 0.00 0.00 19.37 +0.22 60 0 157 0
29APR26 265.00 C 0.00 0.00 0.00 17.82 +0.37 60 0 194 0
29APR26 270.00 C 0.00 0.00 0.00 16.08 +0.19 60 0 216 0
29APR26 275.00 C 0.00 0.00 0.00 14.92 +0.48 60 0 302 0
29APR26 280.00 C 0.00 0.00 0.00 13.71 +0.60 61 0 156 0
29APR26 285.00 C 0.00 0.00 0.00 12.44 +0.55 61 0 31 0
29APR26 290.00 C 0.00 0.00 0.00 11.28 +0.51 61 0 141 0
29APR26 295.00 C 0.00 0.00 0.00 10.22 +0.47 61 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 9.25 +0.44 61 0 75 0
29APR26 310.00 C 0.00 0.00 0.00 7.55 +0.37 60 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 6.14 +0.31 60 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 4.98 +0.27 60 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 3.90 +0.21 60 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 3.15 +0.18 60 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 95.92 +1.86 65 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 90.83 -3.17 0 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 89.57 -0.75 51 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 89.56 +2.08 66 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 86.17 -1.01 59 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 83.42 -0.57 56 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 81.77 -1.00 59 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 79.40 -1.19 58 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 77.67 +0.73 60 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 75.50 -0.85 59 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 73.95 +2.72 61 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 71.23 +1.00 58 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 69.22 -1.00 58 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 66.93 -1.31 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 66.69 +0.40 63 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 64.28 -0.10 61 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 62.71 +3.03 62 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 60.43 +2.30 60 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 58.59 +1.51 60 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 56.73 -0.34 60 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 54.41 -0.93 58 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 51.08 -0.89 58 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 48.66 +2.45 60 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 44.68 -1.00 58 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 41.52 +0.83 57 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 38.86 -1.12 58 0 0 0
28MAY26 230.00 C 33.80 33.80 33.80 37.39 +1.76 60 30 30 +30
28MAY26 235.00 C 0.00 0.00 0.00 34.54 +0.41 59 0 149 0
28MAY26 240.00 C 29.42 29.42 29.42 32.43 +0.46 60 30 75 +30
28MAY26 245.00 C 27.79 27.79 27.79 30.26 +0.52 60 30 210 +30
28MAY26 250.00 C 25.95 25.95 25.95 28.04 +0.22 60 30 120 0
28MAY26 255.00 C 23.73 23.73 23.73 26.14 +0.15 60 30 60 +30
28MAY26 260.00 C 0.00 0.00 0.00 24.40 +0.12 60 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 22.82 +0.28 60 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 21.30 +0.39 60 0 152 0
28MAY26 275.00 C 0.00 0.00 0.00 19.89 +0.52 61 0 180 0
28MAY26 280.00 C 0.00 0.00 0.00 18.70 +0.76 61 0 136 0
28MAY26 285.00 C 0.00 0.00 0.00 17.38 +0.77 61 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 16.09 +0.73 61 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 14.89 +0.69 61 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 13.77 +0.65 61 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 11.77 +0.59 61 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 10.03 +0.52 61 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 8.29 +0.22 60 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 7.04 +0.19 60 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 125.05 +1.51 70 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 122.66 +1.64 69 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 120.27 +2.70 68 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 115.33 -0.90 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 114.38 -0.61 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 111.35 +0.39 40 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 109.18 +0.51 48 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 108.29 +2.23 63 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 105.76 +0.67 61 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 103.32 +1.73 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 101.58 +2.17 62 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 98.19 -1.21 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 97.99 +3.49 66 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 94.44 +0.44 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 91.09 -0.39 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 89.56 +1.44 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 88.34 +1.16 60 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 83.72 -0.27 48 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 82.93 +0.16 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 80.35 -1.82 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 80.03 +2.23 59 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 78.24 +1.89 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 75.19 -0.15 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 72.02 -0.71 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 71.41 +1.19 56 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 69.58 +0.56 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 67.19 +0.90 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 66.20 +1.82 57 0 0 0
29JUN26 190.00 C 63.50 63.50 63.50 63.50 -0.86 55 3 229 +3
29JUN26 192.50 C 0.00 0.00 0.00 61.59 -0.61 55 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 60.78 +1.66 57 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 60.77 +1.75 61 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 57.74 -0.39 58 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 54.58 +0.13 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 51.92 +2.08 58 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 49.67 +1.12 60 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 46.38 +2.00 59 0 117 0
29JUN26 225.00 C 0.00 0.00 0.00 44.47 +2.97 60 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 42.81 +1.82 62 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 40.33 +3.10 61 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 36.48 +0.45 59 0 10 0
29JUN26 245.00 C 0.00 0.00 0.00 34.40 +0.43 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 32.44 +0.41 59 0 66 0
29JUN26 255.00 C 0.00 0.00 0.00 30.59 +0.78 59 0 310 0
29JUN26 260.00 C 0.00 0.00 0.00 28.85 +0.37 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 27.20 +0.35 60 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 25.66 +0.48 60 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 24.21 +0.61 60 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 22.84 +0.73 60 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 21.59 +0.88 60 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 20.23 +0.84 60 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 18.95 +1.08 60 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 17.75 +0.77 60 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 15.55 +0.70 60 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 13.61 +0.64 60 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 11.91 +0.59 60 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 10.40 +0.53 60 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 8.82 +0.22 59 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 7.69 +0.20 59 0 804 0
29JUN26 370.00 C 0.00 0.00 0.00 6.91 +0.58 60 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 101.42 +0.63 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 98.61 -0.12 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 96.30 -0.24 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 94.14 -2.39 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 92.80 +0.06 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 91.19 +1.02 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 88.07 +0.17 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 86.99 -0.17 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 86.71 +1.52 59 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 85.33 +0.15 60 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 82.61 +0.89 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 80.35 -0.85 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 77.42 +0.41 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 77.12 +1.69 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 75.37 +0.87 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 74.52 +0.03 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 74.51 +0.50 61 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 70.63 +1.26 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 69.08 +1.21 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 68.73 +1.75 59 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 68.72 +1.75 61 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 63.18 -1.18 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 61.11 +1.53 58 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 58.97 +1.96 59 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 56.97 +0.02 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 53.35 -0.01 58 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 52.74 +1.40 60 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 49.31 +1.56 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 46.75 +0.33 58 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 45.44 +0.65 59 0 96 0
29SEP26 250.00 C 0.00 0.00 0.00 43.35 +0.47 59 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 41.50 +0.45 59 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 39.75 +0.44 59 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 38.08 +0.78 59 0 256 0
29SEP26 270.00 C 0.00 0.00 0.00 36.48 +0.40 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 34.95 +0.39 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 33.49 +0.40 59 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 32.58 +1.49 60 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 31.29 +1.11 60 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 29.90 +1.09 60 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 27.96 +0.77 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 26.08 +1.01 60 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 23.80 +0.95 60 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 21.73 +0.91 60 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 19.83 +0.86 60 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 18.10 +0.81 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 93.34 -0.60 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 92.35 +1.41 59 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 89.63 -0.99 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 88.35 -0.71 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 86.31 -1.18 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 84.98 +0.62 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 83.31 +0.26 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 81.51 -0.25 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 80.51 +0.47 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 80.12 +1.39 59 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 77.57 +0.69 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 76.40 +0.57 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 74.08 -0.27 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 74.07 +1.12 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 71.42 +0.90 58 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 68.58 +0.64 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 65.86 +0.48 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 63.93 +0.78 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 60.40 -0.86 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 59.24 +0.63 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 56.90 +0.24 57 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 55.03 +0.79 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 53.84 +0.33 59 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 51.32 -0.58 58 0 1,389 0
30DEC26 255.00 C 50.00 50.00 50.00 50.33 +0.58 59 1 1,381 -1
30DEC26 260.00 C 0.00 0.00 0.00 48.59 +0.56 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 46.92 +0.73 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 45.32 +0.71 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 43.78 +0.69 59 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 42.30 +0.67 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 41.21 +0.58 60 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 39.17 +0.58 59 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 38.39 +1.01 60 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 36.58 +0.39 59 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 34.22 +0.38 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 32.17 +0.67 60 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 29.94 +0.64 60 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 27.86 +0.60 59 0 0 0
30DEC26 350.00 C 25.37 25.37 25.37 25.93 +0.56 59 1 181 0
TOTAL CALL 1,104 78,038 +141
26FEB26 167.50 P 0.16 0.16 0.16 0.01 0.00 75 2 81 -2
26FEB26 170.00 P 0.18 0.18 0.18 0.01 0.00 72 3 195 -3
26FEB26 172.50 P 0.20 0.20 0.20 0.01 0.00 69 2 77 -2
26FEB26 175.00 P 0.22 0.22 0.22 0.01 0.00 67 2 144 0
26FEB26 177.50 P 0.25 0.25 0.25 0.01 0.00 64 5 216 -5
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 61 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 803 0
26FEB26 190.00 P 0.43 0.43 0.43 0.04 -0.04 58 3 547 -3
26FEB26 192.50 P 0.00 0.00 0.00 0.06 -0.05 58 0 488 0
26FEB26 195.00 P 0.67 0.67 0.67 0.09 -0.07 58 60 659 -60
26FEB26 197.50 P 0.00 0.00 0.00 0.15 -0.08 59 0 550 0
26FEB26 200.00 P 0.00 0.00 0.00 0.21 -0.10 59 0 1,146 0
26FEB26 205.00 P 0.90 0.90 0.90 0.40 -0.18 59 2 1,237 0
26FEB26 210.00 P 1.61 1.61 1.30 0.72 -0.28 59 55 1,065 +10
26FEB26 215.00 P 2.23 2.23 2.00 1.21 -0.42 59 32 2,564 +2
26FEB26 220.00 P 2.70 2.89 2.70 1.96 -0.56 59 31 2,522 +14
26FEB26 225.00 P 3.27 3.27 3.27 3.02 -0.65 60 30 489 +27
26FEB26 230.00 P 6.23 6.46 5.07 4.44 -0.64 60 94 1,496 -59
26FEB26 235.00 P 8.30 8.30 7.20 6.25 -0.61 60 50 948 -10
26FEB26 240.00 P 10.97 11.40 8.74 8.49 -0.69 60 93 1,731 -16
26FEB26 245.00 P 12.66 12.66 11.96 11.16 -0.85 61 59 1,579 0
26FEB26 250.00 P 0.00 0.00 0.00 14.21 -0.79 61 0 418 0
26FEB26 255.00 P 0.00 0.00 0.00 17.73 -1.02 62 0 547 0
26FEB26 260.00 P 0.00 0.00 0.00 21.56 -0.99 64 0 773 0
26FEB26 265.00 P 0.00 0.00 0.00 25.69 -0.94 66 0 434 0
26FEB26 270.00 P 31.07 31.07 31.07 30.08 -0.99 68 1 219 -1
26FEB26 275.00 P 0.00 0.00 0.00 34.67 -1.56 71 0 855 0
26FEB26 280.00 P 0.00 0.00 0.00 39.42 -0.10 75 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 44.25 -0.91 79 0 242 0
26FEB26 290.00 P 0.00 0.00 0.00 49.26 -0.35 85 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 53.13 -1.37 72 0 131 0
26FEB26 300.00 P 61.26 61.26 61.26 59.38 -0.06 97 5 35 0
26FEB26 310.00 P 0.00 0.00 0.00 68.72 -0.68 98 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 78.49 -0.91 103 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 88.84 -0.56 119 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 99.97 -0.60 146 0 3 0
26FEB26 350.00 P 0.00 0.00 0.00 110.10 +0.70 157 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 98 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 0.00 63 0 308 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 0.00 64 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 0.00 64 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 0.00 64 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.07 0.00 64 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.09 0.00 64 0 118 0
30MAR26 145.00 P 0.93 0.93 0.93 0.11 -0.01 63 25 157 -25
30MAR26 147.50 P 0.00 0.00 0.00 0.14 -0.01 63 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.18 -0.01 64 0 998 0
30MAR26 152.50 P 0.00 0.00 0.00 0.23 -0.01 63 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.28 -0.02 63 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.34 -0.03 63 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.43 -0.03 63 0 178 0
30MAR26 162.50 P 1.72 1.72 1.72 0.52 -0.03 63 1 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.62 -0.05 63 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.76 -0.04 63 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.89 -0.05 63 0 233 0
30MAR26 172.50 P 0.00 0.00 0.00 1.06 -0.07 63 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.29 -0.03 64 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 1.50 -0.07 64 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 1.74 -0.11 64 0 459 0
30MAR26 182.50 P 0.00 0.00 0.00 2.03 -0.11 64 0 2,566 0
30MAR26 185.00 P 3.44 3.44 3.44 2.32 -0.11 64 1 883 -1
30MAR26 187.50 P 0.00 0.00 0.00 2.64 -0.16 64 0 179 0
30MAR26 190.00 P 0.00 0.00 0.00 3.05 -0.16 64 0 347 0
30MAR26 192.50 P 0.00 0.00 0.00 3.45 -0.16 64 0 746 0
30MAR26 195.00 P 4.81 4.85 4.47 3.85 -0.22 64 100 853 +25
30MAR26 197.50 P 0.00 0.00 0.00 4.39 -0.22 64 0 434 0
30MAR26 200.00 P 6.33 6.33 5.32 4.93 -0.22 64 77 1,720 -26
30MAR26 205.00 P 6.53 6.55 6.53 6.08 -0.31 64 200 1,042 +184
30MAR26 210.00 P 8.60 8.60 8.08 7.48 -0.19 64 14 1,325 0
30MAR26 215.00 P 9.30 9.30 9.30 9.04 -0.12 64 2 1,075 0
30MAR26 220.00 P 12.27 12.27 12.27 10.74 -0.09 64 2 667 0
30MAR26 225.00 P 12.81 12.81 12.81 12.65 -0.08 64 30 1,026 0
30MAR26 230.00 P 0.00 0.00 0.00 14.77 -0.20 64 0 1,415 0
30MAR26 235.00 P 0.00 0.00 0.00 17.12 -0.23 64 0 1,172 0
30MAR26 240.00 P 0.00 0.00 0.00 19.57 -0.27 64 0 1,039 0
30MAR26 245.00 P 24.14 24.14 22.68 22.62 -0.02 65 72 986 +44
30MAR26 250.00 P 25.65 25.65 25.65 25.58 -0.07 66 11 573 +11
30MAR26 255.00 P 30.58 30.58 29.91 28.31 -0.61 65 77 667 +49
30MAR26 260.00 P 32.22 32.22 32.22 31.93 -0.46 66 15 742 +15
30MAR26 265.00 P 0.00 0.00 0.00 33.76 -2.85 61 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 38.19 -2.14 64 0 307 0
30MAR26 275.00 P 0.00 0.00 0.00 40.80 -0.81 60 0 313 0
30MAR26 280.00 P 0.00 0.00 0.00 46.92 +0.54 68 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 50.49 -0.40 67 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 54.78 +0.84 68 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 57.47 -1.67 62 0 120 0
30MAR26 300.00 P 68.56 68.56 68.56 61.71 -0.71 62 5 120 +5
30MAR26 310.00 P 0.00 0.00 0.00 70.87 -0.34 64 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 80.50 -0.40 68 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 89.83 +0.09 68 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 100.61 +0.04 78 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 110.59 +0.70 82 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 120.67 +1.02 87 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 128.43 -1.32 74 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.23 -0.14 60 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 2.52 -0.14 60 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.82 -0.16 60 0 399 0
29APR26 177.50 P 0.00 0.00 0.00 3.19 -0.29 60 0 8 0
29APR26 180.00 P 0.00 0.00 0.00 3.59 -0.31 60 0 121 0
29APR26 182.50 P 0.00 0.00 0.00 4.11 -0.20 60 0 82 0
29APR26 185.00 P 0.00 0.00 0.00 4.53 -0.11 60 0 598 0
29APR26 187.50 P 0.00 0.00 0.00 5.05 -0.28 60 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 5.61 -0.05 60 0 336 0
29APR26 192.50 P 0.00 0.00 0.00 6.16 +0.09 60 0 247 0
29APR26 195.00 P 0.00 0.00 0.00 6.72 -0.33 61 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 7.39 -0.12 60 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 8.06 -0.09 60 0 228 0
29APR26 205.00 P 0.00 0.00 0.00 9.46 +0.01 60 0 641 0
29APR26 210.00 P 0.00 0.00 0.00 11.08 +0.04 60 0 140 0
29APR26 215.00 P 0.00 0.00 0.00 12.72 -0.01 60 0 686 0
29APR26 220.00 P 0.00 0.00 0.00 14.63 -0.07 60 0 509 0
29APR26 225.00 P 0.00 0.00 0.00 16.67 -0.09 60 0 341 0
29APR26 230.00 P 0.00 0.00 0.00 19.00 -0.04 60 0 245 0
29APR26 235.00 P 0.00 0.00 0.00 21.46 -0.27 60 0 539 0
29APR26 240.00 P 0.00 0.00 0.00 24.08 -0.15 60 0 336 0
29APR26 245.00 P 28.66 28.66 28.66 26.91 -0.39 60 1 243 0
29APR26 250.00 P 0.00 0.00 0.00 29.86 -0.43 61 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 32.98 -0.38 61 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 36.26 -0.41 61 0 122 0
29APR26 265.00 P 0.00 0.00 0.00 39.62 -1.59 61 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 42.20 -0.38 59 0 32 0
29APR26 275.00 P 0.00 0.00 0.00 47.17 -1.36 63 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 49.58 -2.53 60 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 54.91 -1.31 64 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 58.56 -0.42 63 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 62.46 -1.92 63 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 67.06 +0.99 65 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 75.64 -1.51 66 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 84.38 -1.70 67 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 93.33 +0.64 68 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 102.44 -2.09 69 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 111.69 +0.08 70 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.66 -0.06 60 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.87 -0.06 60 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.09 -0.08 60 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.39 -0.09 60 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 2.69 -0.09 60 0 14 0
28MAY26 162.50 P 0.00 0.00 0.00 3.09 +0.01 61 0 6 0
28MAY26 165.00 P 0.00 0.00 0.00 3.30 -0.12 60 0 6 0
28MAY26 167.50 P 0.00 0.00 0.00 3.71 -0.12 60 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.12 -0.13 60 0 14 0
28MAY26 172.50 P 0.00 0.00 0.00 4.67 -0.13 61 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.10 -0.13 61 0 1 0
28MAY26 177.50 P 0.00 0.00 0.00 5.61 -0.15 61 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.18 -0.03 61 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.75 -0.04 61 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.32 -0.02 61 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 7.89 +0.08 61 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.18 -0.56 60 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.34 +0.25 61 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 9.99 +0.25 61 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.53 -0.09 60 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 11.29 -0.10 60 0 143 0
28MAY26 205.00 P 0.00 0.00 0.00 12.94 +0.01 60 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 14.72 +0.07 60 0 560 0
28MAY26 215.00 P 0.00 0.00 0.00 16.65 +0.03 60 0 30 0
28MAY26 220.00 P 20.46 20.46 20.46 18.75 +0.03 60 30 101 0
28MAY26 225.00 P 0.00 0.00 0.00 21.00 +0.10 60 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 23.33 -0.10 60 0 97 0
28MAY26 235.00 P 0.00 0.00 0.00 25.88 -0.14 60 0 124 0
28MAY26 240.00 P 30.85 30.85 30.65 28.60 -0.05 60 60 154 +60
28MAY26 245.00 P 0.00 0.00 0.00 31.43 -0.22 60 0 90 0
28MAY26 250.00 P 0.00 0.00 0.00 34.42 -0.16 61 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 37.61 -0.29 61 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 40.86 -0.32 61 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 43.44 -0.80 60 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 46.37 -2.89 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 50.04 -0.37 60 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 53.65 -0.16 59 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 57.41 -0.42 60 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 62.81 +1.44 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 65.73 -0.28 62 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 71.19 +0.50 65 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 77.22 -1.05 60 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 88.04 -0.98 67 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 95.96 +0.44 65 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 105.29 -1.44 67 0 0 0
29JUN26 120.00 P 1.85 1.85 1.85 0.56 0.00 60 5 397 -5
29JUN26 122.50 P 0.00 0.00 0.00 0.65 -0.01 59 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.74 -0.02 59 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.86 -0.03 59 0 185 0
29JUN26 130.00 P 0.00 0.00 0.00 1.01 -0.03 59 0 196 0
29JUN26 132.50 P 2.40 2.40 2.40 1.16 -0.03 59 10 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.31 -0.03 59 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.51 -0.04 59 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.73 -0.04 59 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.95 -0.04 59 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.17 -0.04 59 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.44 -0.06 59 0 68 0
29JUN26 150.00 P 3.90 3.90 3.77 2.75 -0.06 59 52 384 -50
29JUN26 152.50 P 0.00 0.00 0.00 3.06 -0.06 59 0 58 0
29JUN26 155.00 P 0.00 0.00 0.00 3.47 +0.04 60 0 308 0
29JUN26 157.50 P 0.00 0.00 0.00 3.81 +0.01 60 0 54 0
29JUN26 160.00 P 0.00 0.00 0.00 4.25 +0.02 60 0 442 0
29JUN26 162.50 P 0.00 0.00 0.00 4.55 -0.10 59 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 4.98 -0.25 59 0 137 0
29JUN26 167.50 P 0.00 0.00 0.00 5.40 -0.27 59 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 5.89 -0.29 59 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 6.46 -0.28 59 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.02 -0.26 59 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 7.59 -0.24 59 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.28 +0.01 60 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 9.04 +0.26 60 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 9.76 +0.28 60 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.40 +0.10 60 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 10.97 -0.21 59 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 11.60 -0.29 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.41 +0.08 59 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 12.91 -0.29 58 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 13.79 -0.29 58 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 15.83 0.00 59 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 17.77 +0.05 59 0 500 0
29JUN26 215.00 P 0.00 0.00 0.00 19.85 +0.01 59 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 22.08 +0.09 59 0 93 0
29JUN26 225.00 P 0.00 0.00 0.00 24.44 +0.07 59 0 300 0
29JUN26 230.00 P 28.77 29.15 27.26 26.95 +0.05 59 91 285 -90
29JUN26 235.00 P 0.00 0.00 0.00 29.59 +0.03 59 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 32.36 +0.01 60 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 35.26 -0.02 60 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 38.28 -0.04 60 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 41.42 -0.06 60 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 44.66 -0.08 60 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 47.53 -1.63 60 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 51.56 +0.86 61 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 54.87 -1.39 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 58.01 +0.18 60 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 62.38 -1.33 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 65.20 -1.49 60 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 70.04 +0.95 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 73.25 -2.24 61 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 82.48 +1.41 64 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 90.44 +0.99 64 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 99.46 +1.79 65 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 106.55 -0.90 62 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 116.88 +0.67 66 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 125.54 -1.50 66 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 135.48 -0.85 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.65 +0.14 60 0 929 0
29SEP26 152.50 P 0.00 0.00 0.00 7.17 +0.21 60 0 112 0
29SEP26 155.00 P 0.00 0.00 0.00 7.79 +0.04 60 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 8.38 +0.10 60 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 8.93 +0.09 60 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.63 +0.18 60 0 0 0
29SEP26 165.00 P 10.84 10.84 10.84 10.17 +0.10 60 50 53 0
29SEP26 167.50 P 0.00 0.00 0.00 10.71 +0.10 59 0 80 0
29SEP26 170.00 P 12.34 12.34 12.34 11.48 +0.14 59 50 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.18 +0.12 59 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 12.94 +0.14 59 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 13.71 +0.16 59 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.54 +0.15 59 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 15.31 +0.15 59 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 16.16 +0.35 59 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 16.81 -0.07 59 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 17.92 +0.32 59 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 18.97 +0.26 59 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 19.85 +0.43 59 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.18 -0.16 58 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 21.22 -0.25 58 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 23.75 +0.15 59 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 25.96 +0.21 59 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 28.28 +0.20 59 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 30.70 +0.18 59 0 73 0
29SEP26 225.00 P 0.00 0.00 0.00 33.24 +0.16 59 0 133 0
29SEP26 230.00 P 37.69 37.76 37.37 35.88 +0.15 59 90 185 -55
29SEP26 235.00 P 0.00 0.00 0.00 38.63 +0.13 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 41.47 +0.10 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 44.41 +0.08 59 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 47.45 +0.06 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 50.58 +0.04 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 53.80 +0.03 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 56.10 -1.66 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 60.30 -1.05 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 63.10 -0.18 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 66.02 -2.51 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 70.69 -1.57 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 73.85 -2.41 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 79.03 -0.64 62 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 82.41 -1.07 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 89.02 -2.40 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 99.14 +1.86 63 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 107.45 +0.06 64 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 115.28 -0.65 63 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 123.97 -0.43 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.48 +0.26 59 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 16.29 +0.37 59 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 17.12 +0.37 59 0 4 0
30DEC26 175.00 P 18.76 18.76 18.50 17.98 +0.26 59 60 60 -40
30DEC26 177.50 P 0.00 0.00 0.00 18.81 +0.47 59 0 0 0
30DEC26 180.00 P 20.56 20.77 20.54 19.73 +0.40 59 445 531 -17
30DEC26 182.50 P 0.00 0.00 0.00 20.57 +0.25 59 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 21.61 +0.38 59 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 22.68 +0.27 59 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.77 +0.51 59 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 24.71 +0.43 59 0 0 0
30DEC26 195.00 P 26.82 26.96 26.82 25.60 +0.20 59 100 265 -100
30DEC26 197.50 P 0.00 0.00 0.00 26.63 +0.19 59 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 27.74 +0.27 59 0 3,174 0
30DEC26 205.00 P 0.00 0.00 0.00 30.18 +0.47 59 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 32.56 +0.39 59 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 35.03 +0.38 59 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 37.58 +0.36 59 0 204 0
30DEC26 225.00 P 40.12 40.12 40.12 40.24 +0.43 59 5 25 +5
30DEC26 230.00 P 0.00 0.00 0.00 42.99 +0.42 59 0 190 0
30DEC26 235.00 P 0.00 0.00 0.00 45.82 +0.41 59 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 48.73 +0.39 59 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 51.45 +0.10 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.52 +0.08 59 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 57.67 +0.04 59 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 60.88 +0.01 59 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 64.53 +0.08 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.85 +0.43 60 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 72.19 +1.96 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 73.97 -0.67 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 77.54 -0.77 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 81.37 +0.53 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 86.01 +0.20 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 89.50 +1.41 61 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 96.98 -0.22 61 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 104.73 -0.36 61 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 113.02 +0.15 61 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 121.20 +0.23 62 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 128.62 -0.70 61 0 6 0
TOTAL PUT 2,210 96,420 -119
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$ 43.40
26FEB26 28.00 C 0.00 0.00 0.00 15.42 +0.11 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.42 +0.11 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.42 +0.11 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.42 +0.11 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.42 +0.11 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.43 +0.12 61 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.43 +0.12 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.43 +0.11 47 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.43 +0.11 40 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 6.62 +0.30 71 0 159 0
26FEB26 38.00 C 4.68 5.10 4.68 5.43 +0.11 26 10 457 0
26FEB26 39.00 C 0.00 0.00 0.00 4.43 +0.11 0 0 436 0
26FEB26 40.00 C 0.00 0.00 0.00 3.44 +0.14 23 0 386 0
26FEB26 41.00 C 1.97 1.97 1.97 2.47 +0.13 22 6 303 -6
26FEB26 42.00 C 1.13 1.13 1.13 1.54 +0.11 19 15 310 +15
26FEB26 43.00 C 0.51 0.60 0.51 0.84 +0.08 20 44 528 +30
26FEB26 44.00 C 0.00 0.00 0.00 0.39 +0.07 21 0 899 0
26FEB26 45.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 778 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 387 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 340 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.46 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.96 +0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.47 +0.12 80 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.47 +0.12 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.47 +0.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.47 +0.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.48 +0.12 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.48 +0.11 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.48 +0.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.49 +0.12 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.49 +0.11 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.49 +0.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.50 +0.12 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.50 +0.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.50 +0.11 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 10.51 +0.11 29 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 9.51 +0.11 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 8.52 +0.11 25 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 7.75 +0.33 41 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 6.62 +0.03 30 0 521 0
30MAR26 38.00 C 5.47 5.47 5.32 5.51 +0.04 0 42 150 +42
30MAR26 39.00 C 0.00 0.00 0.00 4.81 +0.22 29 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 3.92 +0.12 27 0 446 0
30MAR26 41.00 C 2.62 2.62 2.62 2.92 +0.05 22 5 703 +5
30MAR26 42.00 C 0.00 0.00 0.00 2.28 +0.15 23 0 215 0
30MAR26 43.00 C 1.29 1.65 1.29 1.66 +0.09 23 27 689 0
30MAR26 44.00 C 1.00 1.01 1.00 1.20 +0.08 24 20 563 +20
30MAR26 45.00 C 0.00 0.00 0.00 0.84 +0.05 24 0 449 0
30MAR26 46.00 C 0.00 0.00 0.00 0.58 +0.06 24 0 230 0
30MAR26 47.00 C 0.40 0.40 0.40 0.37 +0.05 24 4 85 0
30MAR26 48.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 190 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 112 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 94 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 25 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 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.57 +0.12 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.57 +0.11 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.58 +0.11 23 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.59 +0.11 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.61 +0.11 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.63 +0.14 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.75 +0.19 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.74 +0.11 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.70 +0.02 19 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 5.13 +0.27 28 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 4.32 +0.30 27 0 781 0
29APR26 41.00 C 0.00 0.00 0.00 3.36 +0.06 23 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 2.73 +0.08 23 0 865 0
29APR26 43.00 C 2.03 2.03 2.03 2.17 +0.06 24 11 657 0
29APR26 44.00 C 0.00 0.00 0.00 1.70 +0.06 24 0 130 0
29APR26 45.00 C 0.00 0.00 0.00 1.31 +0.05 24 0 224 0
29APR26 46.00 C 0.79 0.79 0.79 1.00 +0.06 24 15 219 0
29APR26 47.00 C 0.00 0.00 0.00 0.77 +0.04 25 0 367 0
29APR26 48.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 31 0
29APR26 49.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 43 0
29APR26 50.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.65 +0.11 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.66 +0.11 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.69 +0.11 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.72 +0.11 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.77 +0.11 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.84 +0.11 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.95 +0.11 25 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.09 +0.10 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.28 +0.10 25 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.53 +0.10 25 0 331 0
28MAY26 41.00 C 3.17 3.17 3.17 3.84 +0.09 25 15 241 -15
28MAY26 42.00 C 2.74 2.74 2.74 3.12 +0.08 24 15 763 0
28MAY26 43.00 C 2.07 2.10 2.07 2.58 +0.08 24 45 557 +30
28MAY26 44.00 C 1.70 1.83 1.68 2.11 +0.07 24 60 312 +45
28MAY26 45.00 C 1.41 1.41 1.40 1.70 +0.06 24 45 298 +45
28MAY26 46.00 C 0.00 0.00 0.00 1.36 +0.06 24 0 7 0
28MAY26 47.00 C 0.00 0.00 0.00 1.07 +0.05 24 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.83 +0.03 24 0 15 0
28MAY26 49.00 C 0.58 0.58 0.58 0.67 +0.02 25 15 35 +15
28MAY26 50.00 C 0.47 0.47 0.47 0.52 +0.03 25 60 101 +60
28MAY26 52.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.65 +0.12 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.66 +0.12 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.67 +0.12 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.68 +0.12 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.69 +0.11 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.70 +0.11 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.72 +0.11 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.74 +0.11 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.77 +0.12 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.81 +0.12 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.86 +0.11 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.94 +0.11 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.04 +0.11 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.18 +0.11 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.36 +0.11 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.59 +0.11 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.86 +0.10 25 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.20 +0.10 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.59 +0.09 25 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 3.05 +0.09 25 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.56 +0.08 25 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.13 +0.07 25 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.76 +0.07 25 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.44 +0.06 25 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.17 +0.05 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.95 +0.05 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.76 +0.05 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.67 +0.12 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.68 +0.11 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.69 +0.11 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.71 +0.12 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.72 +0.11 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.75 +0.11 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.79 +0.11 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.84 +0.11 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.92 +0.11 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.02 +0.11 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.16 +0.12 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.34 +0.12 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.56 +0.11 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.82 +0.11 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.16 +0.11 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.54 +0.12 25 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.96 +0.11 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.46 +0.11 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.99 +0.10 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.58 +0.09 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.22 +0.09 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 +0.09 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.62 +0.08 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.37 +0.07 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 +0.06 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.76 +0.06 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.70 +0.12 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.72 +0.12 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.75 +0.12 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.80 +0.12 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.86 +0.12 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.96 +0.13 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.08 +0.13 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.23 +0.13 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.44 +0.14 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.68 +0.14 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.96 +0.14 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.30 +0.14 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.67 +0.13 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.11 +0.14 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.57 +0.13 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.10 +0.13 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 +0.13 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.25 +0.11 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.88 +0.12 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 +0.10 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.26 +0.11 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.98 +0.09 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.75 +0.09 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.26 +0.08 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 +0.05 25 0 0 0
TOTAL CALL 454 19,718 +286
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 439 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 358 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 633 0
26FEB26 42.00 P 0.00 0.00 0.00 0.15 -0.01 21 10 561 -10
26FEB26 43.00 P 0.71 0.71 0.71 0.44 -0.02 22 3 172 0
26FEB26 44.00 P 1.06 1.06 1.06 0.98 -0.06 22 13 182 -7
26FEB26 45.00 P 0.00 0.00 0.00 1.76 -0.09 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.70 -0.11 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.71 -0.03 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.60 -0.12 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.60 -0.12 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.10 -0.12 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.60 -0.12 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.10 -0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 26 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 710 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 0.00 24 0 354 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 0.00 24 0 479 0
30MAR26 40.00 P 0.34 0.34 0.34 0.28 0.00 24 8 370 -8
30MAR26 41.00 P 0.00 0.00 0.00 0.49 0.00 24 0 179 0
30MAR26 42.00 P 0.90 0.99 0.90 0.80 0.00 24 41 178 +32
30MAR26 43.00 P 1.48 1.48 1.24 1.19 -0.04 24 32 86 +32
30MAR26 44.00 P 0.00 0.00 0.00 1.72 -0.04 24 0 59 0
30MAR26 45.00 P 0.00 0.00 0.00 2.38 -0.05 25 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 3.13 -0.06 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.96 +0.16 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.86 -0.09 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.82 -0.08 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.61 -0.11 24 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.10 -0.12 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.60 -0.12 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.10 -0.12 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 0.00 25 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 0.00 25 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.08 0.00 25 0 263 0
29APR26 37.00 P 0.18 0.18 0.18 0.14 0.00 25 2 416 0
29APR26 38.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 363 0
29APR26 39.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 579 0
29APR26 40.00 P 0.67 0.67 0.67 0.59 -0.01 25 7 925 +5
29APR26 41.00 P 0.00 0.00 0.00 0.87 -0.02 25 0 1,092 0
29APR26 42.00 P 0.00 0.00 0.00 1.23 -0.03 25 0 513 0
29APR26 43.00 P 0.00 0.00 0.00 1.67 -0.04 25 0 571 0
29APR26 44.00 P 2.30 2.30 2.30 2.20 -0.05 25 1 49 +1
29APR26 45.00 P 0.00 0.00 0.00 2.81 -0.06 26 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 3.51 +0.07 26 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.22 +0.07 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.10 +0.12 27 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.82 -0.08 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.91 +0.10 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.38 +0.16 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.84 +0.12 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.10 -0.19 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.10 0.00 25 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 239 0
28MAY26 37.00 P 0.33 0.33 0.33 0.27 0.00 25 2 222 +2
28MAY26 38.00 P 0.00 0.00 0.00 0.41 -0.01 25 0 348 0
28MAY26 39.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 309 0
28MAY26 40.00 P 0.00 0.00 0.00 0.85 -0.01 25 0 486 0
28MAY26 41.00 P 0.00 0.00 0.00 1.17 -0.01 25 0 376 0
28MAY26 42.00 P 1.84 1.84 1.82 1.55 -0.03 25 45 169 +45
28MAY26 43.00 P 0.00 0.00 0.00 2.01 -0.03 25 0 186 0
28MAY26 44.00 P 0.00 0.00 0.00 2.54 -0.04 25 0 17 0
28MAY26 45.00 P 0.00 0.00 0.00 3.14 -0.05 26 0 2 0
28MAY26 46.00 P 0.00 0.00 0.00 3.70 -0.06 25 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.40 -0.07 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.17 -0.07 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.99 -0.08 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.91 -0.03 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.38 +0.13 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.84 +0.12 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.10 -0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 0.00 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 0.00 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 0.00 25 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 0.00 25 0 222 0
29JUN26 37.00 P 0.00 0.00 0.00 0.41 0.00 25 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.58 0.00 25 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.80 0.00 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.07 -0.01 25 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.40 -0.01 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.78 -0.02 25 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.24 -0.02 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.76 -0.03 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.33 -0.04 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.96 -0.04 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.65 -0.05 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.39 -0.06 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.17 -0.07 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.00 -0.08 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.38 +0.06 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.84 +0.12 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.10 -0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.60 +0.02 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 +0.01 25 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.02 +0.01 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.31 +0.02 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.62 +0.01 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.01 +0.01 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.43 +0.01 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.89 0.00 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.42 -0.01 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.98 -0.01 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.60 -0.01 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.25 -0.03 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.95 -0.02 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.68 -0.04 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.45 -0.03 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.25 -0.04 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.35 -0.06 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.58 -0.07 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.91 -0.07 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 +0.02 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 +0.02 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 +0.02 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.73 +0.03 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.08 +0.02 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.47 +0.02 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.92 +0.02 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.39 +0.02 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.92 +0.01 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.47 +0.01 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.08 0.00 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.72 +0.01 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.39 -0.01 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.10 -0.01 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.84 -0.02 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.61 -0.02 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.64 -0.04 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.80 -0.06 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.06 -0.07 25 0 0 0
TOTAL PUT 164 24,246 +92
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$ 205.80
26FEB26 175.00 C 0.00 0.00 0.00 30.96 -2.83 39 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.48 -2.83 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 26.03 -2.81 39 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 23.59 -2.80 39 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 21.20 -2.76 39 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 18.86 -2.72 39 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 16.60 -2.66 39 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 14.44 -2.57 39 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 12.35 -2.95 38 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 10.38 -2.48 38 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 8.73 -2.15 38 0 55 0
26FEB26 205.00 C 5.17 5.17 5.17 5.68 -1.82 38 18 13 -5
26FEB26 210.00 C 3.64 3.64 3.00 3.49 -1.39 38 12 56 -10
26FEB26 215.00 C 2.53 2.53 2.53 2.14 -0.96 39 15 114 0
26FEB26 220.00 C 1.53 1.53 1.53 1.15 -0.66 39 15 110 +15
26FEB26 225.00 C 0.00 0.00 0.00 0.57 -0.40 39 0 205 0
26FEB26 230.00 C 0.00 0.00 0.00 0.26 -0.23 39 0 92 0
26FEB26 235.00 C 0.00 0.00 0.00 0.12 -0.11 39 0 75 0
26FEB26 240.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.00 -2.68 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 30.88 -2.65 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 28.82 -2.61 41 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 26.83 -2.55 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 24.90 -2.51 41 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 23.05 -2.45 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 21.28 -2.38 41 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 19.58 -2.32 41 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 17.44 -2.53 39 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 16.38 -1.67 41 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 14.97 -1.79 41 0 31 0
30MAR26 205.00 C 11.96 11.96 11.96 12.33 -1.72 41 2 19 -2
30MAR26 210.00 C 0.00 0.00 0.00 10.07 -1.43 41 0 27 0
30MAR26 215.00 C 8.02 8.02 8.02 8.20 -1.23 42 1 110 -1
30MAR26 220.00 C 0.00 0.00 0.00 6.65 -1.05 42 0 1,152 0
30MAR26 225.00 C 0.00 0.00 0.00 5.28 -0.99 42 0 112 0
30MAR26 230.00 C 0.00 0.00 0.00 4.12 -0.97 42 0 7 0
30MAR26 235.00 C 0.00 0.00 0.00 3.18 -0.86 42 0 43 0
30MAR26 240.00 C 0.00 0.00 0.00 2.43 -0.72 42 0 15 0
30MAR26 245.00 C 0.00 0.00 0.00 1.84 -0.59 42 0 77 0
30MAR26 250.00 C 0.00 0.00 0.00 1.34 -0.52 42 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 0.99 -0.38 41 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 35.18 -2.44 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 33.23 -2.39 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 31.35 -2.33 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 29.52 -2.27 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 27.75 -2.22 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.05 -2.15 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 24.41 -2.09 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 22.84 -2.02 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 21.16 -2.82 40 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 19.75 -1.97 40 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 18.52 -1.74 41 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 15.85 -1.79 40 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 13.65 -1.45 41 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 11.73 -1.30 41 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 10.07 -1.16 41 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 8.60 -1.05 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 7.20 -1.00 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 6.00 -0.88 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 4.98 -0.76 41 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 4.11 -0.66 41 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 3.27 -0.55 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 2.68 -0.47 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 37.33 -2.39 41 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 35.50 -2.35 41 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 33.72 -2.31 41 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 32.00 -2.25 41 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 30.34 -2.20 41 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 28.73 -2.14 41 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 27.17 -2.10 41 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 25.68 -2.03 41 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 23.60 -3.40 40 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 23.54 -1.52 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 21.62 -1.69 41 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 19.04 -1.72 41 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 16.85 -1.45 41 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 14.89 -1.35 41 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 13.15 -1.22 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 11.58 -1.15 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 10.06 -1.18 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 8.71 -1.07 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 7.51 -0.98 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 6.47 -0.87 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 5.39 -0.76 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 4.61 -0.68 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.64 -2.30 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 37.91 -2.25 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.22 -2.21 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 34.59 -2.16 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.00 -2.12 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 31.46 -2.07 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.98 -2.01 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 28.54 -1.97 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 27.15 -1.92 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 25.82 -1.86 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 24.19 -2.33 41 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 21.95 -1.64 41 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 19.78 -1.53 41 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 17.60 -1.63 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 16.28 -1.06 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 14.43 -1.19 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 12.97 -1.11 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 11.56 -1.12 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 10.25 -1.05 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 9.07 -0.96 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 7.78 -0.85 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 6.86 -0.77 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.68 -2.11 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.12 -2.07 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 42.60 -2.03 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 41.12 -1.99 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.68 -1.95 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.28 -1.91 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 36.92 -1.87 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 35.59 -1.83 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 34.30 -1.79 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 32.67 -2.13 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 32.47 -1.07 44 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 29.29 -1.85 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 27.16 -1.60 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 25.05 -1.65 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 23.21 -1.57 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 21.37 -1.63 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 20.29 -0.87 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 18.56 -1.35 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 17.11 -1.27 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 15.86 -1.06 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.33 -0.97 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 13.18 -0.91 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.04 -2.06 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.57 -2.02 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.13 -1.99 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 45.73 -1.95 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.36 -1.92 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.02 -1.89 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 41.72 -1.85 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.45 -1.81 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.21 -1.78 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.00 -1.75 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 36.83 -1.71 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 34.30 -1.91 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 32.36 -1.78 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 30.37 -1.40 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 28.79 -1.08 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.91 -1.51 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 25.29 -1.14 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 23.59 -1.56 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.19 -1.49 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.07 -0.95 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.13 -1.07 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 17.87 -1.03 42 0 0 0
TOTAL CALL 63 4,994 -3
26FEB26 175.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.15 +0.05 39 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.26 +0.08 39 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.43 +0.13 39 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.67 +0.20 39 0 46 0
26FEB26 192.50 P 1.23 1.23 1.23 1.02 +0.29 39 13 60 0
26FEB26 195.00 P 1.85 1.85 1.85 1.49 +0.41 39 7 122 +7
26FEB26 197.50 P 2.52 2.52 2.52 2.10 +0.54 39 9 39 -9
26FEB26 200.00 P 0.00 0.00 0.00 2.89 +0.71 39 0 174 0
26FEB26 205.00 P 4.90 5.48 4.90 4.95 +1.04 39 44 118 +42
26FEB26 210.00 P 0.00 0.00 0.00 7.83 +1.54 40 0 117 0
26FEB26 215.00 P 0.00 0.00 0.00 11.40 +1.85 41 0 35 0
26FEB26 220.00 P 0.00 0.00 0.00 15.18 +2.22 39 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 19.63 +2.45 39 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 24.36 +2.63 39 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 29.23 +2.73 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 34.20 +2.79 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 39.20 +2.80 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 44.20 +2.80 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 49.20 +2.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 1.64 +0.18 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 2.01 +0.19 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.53 +0.27 42 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 3.03 +0.36 42 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 3.63 +0.37 42 0 33 0
30MAR26 187.50 P 4.54 4.54 4.54 4.26 +0.58 42 9 39 +9
30MAR26 190.00 P 4.89 4.89 4.89 4.97 +0.67 42 1 17 +1
30MAR26 192.50 P 0.00 0.00 0.00 5.76 +0.74 42 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 6.62 +0.81 42 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 7.58 +0.56 42 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 8.62 +0.61 42 0 16 0
30MAR26 205.00 P 0.00 0.00 0.00 10.97 +0.94 42 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 13.97 +1.09 42 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 17.13 +1.57 43 0 31 0
30MAR26 220.00 P 0.00 0.00 0.00 20.09 +1.52 41 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 23.70 +1.66 41 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 27.58 +1.84 41 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 31.71 +2.05 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 36.00 +2.18 41 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 40.44 +2.28 42 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 45.02 +2.40 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 49.72 +2.51 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.43 +0.41 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.94 +0.42 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 4.72 +0.70 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 5.39 +0.63 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 6.12 +0.64 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 6.77 +0.72 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 7.61 +0.79 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 8.52 +0.85 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.51 +0.93 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 10.57 +0.99 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 11.71 +1.07 41 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 14.20 +1.21 41 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 17.15 +1.51 42 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 20.25 +1.50 42 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 22.86 +0.90 40 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 26.50 +1.81 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 30.10 +1.84 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 34.00 +2.03 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 38.00 +2.13 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 42.18 +2.22 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 46.50 +2.35 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 50.92 +2.39 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.21 +0.50 41 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.87 +0.50 41 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.53 +0.50 41 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 7.49 +0.59 42 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 8.42 +0.68 42 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 9.11 +0.81 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 10.03 +0.87 41 0 17 0
28MAY26 192.50 P 0.00 0.00 0.00 11.02 +0.93 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 12.08 +0.98 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 13.19 +1.04 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 14.37 +1.10 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 16.93 +1.24 42 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 19.99 +1.62 42 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 23.03 +1.59 43 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 26.39 +1.62 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 28.90 +0.81 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 32.49 +1.74 41 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 36.12 +1.78 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 40.03 +1.95 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 43.97 +1.97 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 48.16 +2.16 41 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 52.37 +2.17 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.09 +0.51 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 7.82 +0.57 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 8.63 +0.64 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 9.35 +0.52 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 10.36 +0.61 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 11.39 +0.73 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 12.25 +0.64 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 13.22 +0.89 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 14.57 +1.19 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 15.73 +1.05 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 16.84 +1.00 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 19.44 +1.50 42 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 22.20 +1.21 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 25.51 +1.75 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 28.50 +1.63 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 32.16 +1.99 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 34.85 +1.18 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 38.46 +1.77 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 42.12 +1.81 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 46.05 +1.98 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.00 +1.99 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 54.11 +2.14 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 12.02 +0.74 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 12.89 +0.74 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 13.79 +0.77 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 14.40 +0.48 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 15.71 +0.69 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 16.77 +0.71 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 18.01 +1.16 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 19.04 +1.09 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 20.25 +1.07 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 21.47 +1.18 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 22.73 +1.08 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 25.34 +1.18 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 28.43 +1.41 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 31.43 +1.48 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.44 +1.59 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 37.73 +1.66 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 40.76 +1.62 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.10 +1.64 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 47.72 +1.84 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.38 +1.85 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.06 +1.86 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 58.93 +2.03 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.16 +0.73 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 16.18 +0.86 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.25 +0.91 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 18.32 +0.91 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.96 +0.41 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 20.41 +0.96 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 21.57 +0.78 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 22.80 +0.84 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 24.19 +1.02 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 25.41 +1.00 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.02 +1.32 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 29.17 +0.66 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 32.23 +1.10 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 35.34 +1.52 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.32 +1.41 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 41.40 +1.04 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.49 +1.60 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 47.83 +1.62 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 51.19 +1.63 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 54.82 +1.82 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.51 +1.84 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.21 +1.85 42 0 0 0
TOTAL PUT 83 6,813 +50
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$ 7.90
26FEB26 5.25 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.67 -0.03 81 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.41 -0.04 57 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.16 -0.04 47 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.91 -0.04 37 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.66 -0.06 28 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.41 -0.04 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.21 -0.04 22 0 76 0
26FEB26 8.00 C 0.09 0.09 0.09 0.09 -0.02 25 15 210 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 170 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 602 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 84 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 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 72 0 35 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.42 -0.06 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.92 -0.03 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.44 -0.02 35 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.20 -0.01 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.52 -0.03 24 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.36 -0.02 24 0 27 0
30MAR26 8.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 488 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 156 0
30MAR26 9.00 C 0.03 0.03 0.03 0.03 0.00 27 80 277 +80
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.68 -0.05 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.44 -0.04 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.21 -0.01 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.94 -0.04 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.70 -0.02 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.49 +0.01 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.20 -0.07 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.98 -0.08 23 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.60 -0.02 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.45 -0.02 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.23 -0.02 25 0 158 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 0.00 26 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.44 -0.07 23 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.21 -0.02 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.01 +0.03 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.70 -0.04 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.52 +0.01 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.22 -0.05 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.01 -0.05 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.30 -0.01 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.69 -0.04 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.44 -0.07 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.22 -0.01 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.01 +0.02 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.71 -0.05 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 0.00 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.25 -0.03 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.03 -0.04 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.66 -0.04 25 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 -0.01 27 0 576 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 -0.01 27 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 141 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 27 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.69 -0.04 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.47 -0.04 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.22 -0.02 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.01 +0.01 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 -0.03 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.52 -0.02 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 -0.02 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.04 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.05 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.03 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 0.00 27 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 0.00 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 26 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 2.70 -0.03 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 -0.04 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 -0.02 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.01 +0.01 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 -0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 -0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 -0.04 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.99 -0.01 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 -0.01 27 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 -0.02 26 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.02 26 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 0.00 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 -0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 95 7,541 +80
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 626 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 26 0 914 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 0.00 23 0 630 0
26FEB26 8.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 276 0
26FEB26 8.25 P 0.00 0.00 0.00 0.38 +0.03 27 0 147 0
26FEB26 8.50 P 0.00 0.00 0.00 0.60 +0.02 0 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.88 +0.05 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.13 +0.05 58 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.39 +0.06 72 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.62 +0.04 70 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.14 +0.06 97 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.61 +0.05 89 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.16 +0.08 135 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 0.00 25 0 209 0
30MAR26 7.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 249 0
30MAR26 7.75 P 0.18 0.18 0.18 0.19 0.00 25 10 269 +10
30MAR26 8.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 159 0
30MAR26 8.25 P 0.00 0.00 0.00 0.48 +0.02 26 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.67 +0.02 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.90 +0.07 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.14 +0.04 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.39 +0.05 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.62 +0.02 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.15 +0.07 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.66 +0.08 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.16 +0.08 69 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.63 +0.05 68 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.16 +0.08 82 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.66 +0.02 88 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.10 +0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.65 +0.07 97 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.17 +0.09 107 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 150 0
29APR26 7.25 P 0.09 0.09 0.09 0.10 0.00 25 30 128 +30
29APR26 7.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.02 25 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 539 0
29APR26 8.25 P 0.00 0.00 0.00 0.54 +0.01 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.17 +0.07 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.40 +0.04 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.65 +0.05 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.90 +0.07 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.15 +0.07 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.66 +0.08 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.16 +0.08 55 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 0.00 28 0 5 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 21 0
28MAY26 6.75 P 0.13 0.13 0.13 0.14 +0.01 27 100 152 +100
28MAY26 7.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 17 0
28MAY26 7.25 P 0.32 0.32 0.32 0.31 +0.02 28 30 157 +30
28MAY26 7.50 P 0.00 0.00 0.00 0.43 +0.03 28 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.57 +0.03 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 +0.02 28 0 240 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.01 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.14 +0.03 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.35 +0.03 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.58 +0.06 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.76 +0.01 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.29 +0.07 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.52 +0.05 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.99 +0.04 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.49 +0.05 41 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 0.00 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 0.00 26 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 0.00 27 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 0.00 26 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.01 26 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 +0.01 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 +0.01 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 0.00 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.05 29 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 +0.04 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.80 +0.04 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 +0.02 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.29 +0.04 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.52 +0.03 33 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 +0.03 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 +0.05 37 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.98 +0.03 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.50 +0.06 47 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 0.04 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.02 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.01 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.01 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.01 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.02 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.02 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.01 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.02 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 +0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 +0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.02 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 +0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.54 +0.04 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 +0.02 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 +0.05 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 +0.02 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 +0.06 38 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 0.08 +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 0.00 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 0.00 27 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 0.00 27 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 0.00 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.01 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.01 26 0 5 0
30DEC26 7.75 P 0.81 0.81 0.81 0.82 +0.02 26 20 151 +20
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.03 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 0.00 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.01 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 +0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 +0.01 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.03 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.04 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 0.00 27 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 +0.05 30 0 0 0
TOTAL PUT 190 14,109 +190
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$ 97.80
30MAR26 66.66 C 0.00 0.00 0.00 31.40 -0.28 48 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.76 -0.27 48 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.15 -0.28 49 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.53 -0.27 49 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.92 -0.26 48 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.08 -0.50 33 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.26 -0.71 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 19.70 -0.68 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.40 +0.09 39 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.87 +0.09 39 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.39 +0.11 39 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.97 +0.13 39 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.60 +0.15 39 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.30 +0.16 39 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.07 +0.18 39 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.07 +0.09 40 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 8.04 +0.50 41 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.00 +0.27 40 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 5.98 +0.21 39 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 5.17 +0.20 39 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.41 +0.15 39 0 28 0
30MAR26 103.32 C 2.61 2.72 2.61 3.20 +0.16 39 26 579 -26
30MAR26 106.66 C 1.80 2.21 1.76 2.22 +0.12 39 40 42 +31
30MAR26 109.99 C 1.31 1.58 1.31 1.57 +0.16 40 27 165 +27
30MAR26 113.32 C 0.00 0.00 0.00 1.05 +0.13 39 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.68 +0.10 39 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.44 +0.08 39 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.27 +0.05 39 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.17 +0.04 39 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.10 +0.02 39 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.06 +0.01 39 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.04 +0.01 40 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.02 0.00 39 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 39 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 64 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.10 +0.32 38 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 6.80 +0.32 38 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.63 +0.28 38 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.66 +0.30 38 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.85 +0.28 38 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 3.13 +0.24 38 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.56 +0.24 38 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.08 +0.21 38 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.67 +0.19 38 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.35 +0.16 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.07 +0.14 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.87 +0.13 38 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.68 +0.10 38 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.55 +0.10 38 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.42 +0.07 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.34 +0.07 38 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.26 +0.05 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.21 +0.05 38 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.16 +0.03 38 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.13 +0.03 38 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.10 +0.02 38 0 27 0
TOTAL CALL 93 3,358 +32
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 41 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.02 +0.01 41 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.03 +0.01 41 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.06 +0.01 39 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.10 +0.02 39 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.23 +0.04 39 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.34 +0.06 39 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.49 +0.08 39 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.67 +0.08 39 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.92 +0.11 40 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 1.22 +0.12 39 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.59 +0.15 40 0 110 0
30MAR26 89.99 P 0.00 0.00 0.00 2.03 +0.15 40 0 287 0
30MAR26 91.66 P 0.00 0.00 0.00 2.57 +0.19 40 0 92 0
30MAR26 93.32 P 0.00 0.00 0.00 3.12 +0.21 39 0 36 0
30MAR26 94.99 P 0.00 0.00 0.00 3.74 +0.19 39 0 92 0
30MAR26 96.66 P 0.00 0.00 0.00 4.49 +0.17 39 0 50 0
30MAR26 98.32 P 0.00 0.00 0.00 5.33 +0.21 39 0 131 0
30MAR26 99.99 P 0.00 0.00 0.00 6.25 +0.21 39 0 223 0
30MAR26 103.32 P 0.00 0.00 0.00 8.41 +0.20 39 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 11.00 +0.24 41 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.44 +0.12 39 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.28 +0.09 39 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.78 +0.49 46 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 22.91 +0.54 49 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.19 +0.58 52 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.85 -0.05 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.28 +0.04 47 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 35.60 +0.03 50 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.93 +0.03 53 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 42.48 +0.24 63 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.81 +0.24 67 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.14 +0.24 70 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.27 +0.03 65 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.60 +0.03 67 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.93 +0.03 70 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.26 +0.03 73 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.60 +0.03 76 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.97 +0.07 80 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.28 +0.05 82 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.64 +0.07 85 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.92 +0.02 84 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.29 +0.06 89 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.63 +0.06 92 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.96 +0.06 94 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.25 +0.02 93 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.83 +0.27 107 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.13 +0.23 108 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.43 +0.20 109 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.40 +0.28 38 0 58 0
29JUN26 103.32 P 0.00 0.00 0.00 12.57 +0.38 38 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 14.83 +0.42 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.76 +0.17 37 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.34 +0.15 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.04 +0.13 37 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 24.92 +0.17 38 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.86 +0.21 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.88 +0.26 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.78 +0.10 38 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.89 +0.11 39 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.78 -0.09 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.94 -0.15 37 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.28 0.00 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.32 -0.16 37 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.54 -0.17 37 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.77 -0.18 37 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.01 -0.18 36 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 62.84 +0.39 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.60 -0.11 38 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 69.15 +0.17 46 0 0 0
TOTAL PUT 0 4,466 0
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$ 97.80
20FEB26 70.00 C 0.00 0.00 0.00 27.82 0.00 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 25.32 0.00 0 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 22.82 0.00 0 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 20.32 0.00 0 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 17.82 +0.03 0 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 15.33 +0.04 58 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 12.83 +0.03 48 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 10.33 +0.03 38 0 0 0
20FEB26 90.00 C 6.40 6.40 6.40 7.84 +0.02 34 1 70 -1
20FEB26 92.50 C 3.80 4.53 3.80 5.40 -0.02 32 49 34 0
20FEB26 95.00 C 2.07 2.07 2.07 3.29 -0.08 36 15 220 +15
20FEB26 97.50 C 0.95 1.39 0.71 1.47 -0.22 31 313 389 +16
20FEB26 100.00 C 0.28 0.56 0.23 0.56 -0.12 33 206 644 +119
20FEB26 102.50 C 0.09 0.23 0.08 0.15 -0.06 33 18 185 -14
20FEB26 105.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 53 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
20FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 30.35 -0.20 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.85 -0.08 0 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 25.36 -0.21 61 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.86 -0.11 51 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 20.36 -0.08 0 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 17.86 +0.03 0 0 1,003 0
26FEB26 82.50 C 0.00 0.00 0.00 15.37 +0.03 38 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 12.89 +0.04 37 0 160 0
26FEB26 87.50 C 0.00 0.00 0.00 10.46 +0.05 38 0 466 0
26FEB26 90.00 C 6.80 6.80 6.80 8.13 +0.07 38 3 675 -2
26FEB26 92.50 C 0.00 0.00 0.00 6.00 +0.11 38 0 1,971 0
26FEB26 95.00 C 3.30 4.07 2.90 4.16 +0.02 38 328 2,244 -148
26FEB26 97.50 C 1.87 2.41 1.80 2.68 +0.08 38 523 3,596 -362
26FEB26 100.00 C 1.01 1.60 0.91 1.55 +0.04 37 211 6,516 +37
26FEB26 102.50 C 0.50 0.60 0.50 0.90 +0.11 39 50 3,011 +6
26FEB26 105.00 C 0.35 0.55 0.27 0.46 +0.08 39 833 2,668 -27
26FEB26 107.50 C 0.23 0.23 0.23 0.21 +0.04 38 1 1,344 0
26FEB26 110.00 C 0.13 0.17 0.13 0.09 +0.02 38 34 3,970 -29
26FEB26 112.50 C 0.12 0.12 0.12 0.04 +0.01 39 50 1,901 0
26FEB26 115.00 C 0.09 0.09 0.09 0.02 +0.01 40 51 1,456 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 371 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,427 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 669 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 286 0
27FEB26 75.00 C 0.00 0.00 0.00 22.91 - 68 0 0 -
27FEB26 77.50 C 0.00 0.00 0.00 20.37 - 46 0 0 -
27FEB26 80.00 C 0.00 0.00 0.00 17.87 - 37 0 0 -
27FEB26 82.50 C 0.00 0.00 0.00 15.38 - 38 0 0 -
27FEB26 85.00 C 0.00 0.00 0.00 12.92 - 39 0 0 -
27FEB26 87.50 C 0.00 0.00 0.00 10.51 - 39 0 0 -
27FEB26 90.00 C 0.00 0.00 0.00 8.21 - 39 0 0 -
27FEB26 92.50 C 0.00 0.00 0.00 6.08 - 38 0 0 -
27FEB26 95.00 C 0.00 0.00 0.00 4.39 - 40 0 0 -
27FEB26 97.50 C 2.67 2.67 2.67 2.88 - 39 15 15 -
27FEB26 100.00 C 1.16 1.65 1.13 1.80 - 39 66 51 -
27FEB26 102.50 C 0.71 1.04 0.64 1.05 - 39 30 18 -
27FEB26 105.00 C 0.00 0.00 0.00 0.56 - 39 0 0 -
27FEB26 107.50 C 0.00 0.00 0.00 0.28 - 39 0 0 -
27FEB26 110.00 C 0.00 0.00 0.00 0.13 - 39 0 0 -
27FEB26 112.50 C 0.00 0.00 0.00 0.06 - 39 0 0 -
27FEB26 115.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
27FEB26 117.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
27FEB26 120.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 47.96 +0.04 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.47 +0.04 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.98 -0.19 50 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 40.49 +0.04 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.00 +0.04 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.50 +0.03 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.87 -0.11 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.40 -0.45 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.91 -0.49 0 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 25.36 -0.63 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 22.91 -0.55 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.51 -0.52 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.42 +0.11 40 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 16.16 +0.13 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.01 +0.16 40 0 175 0
30MAR26 87.50 C 0.00 0.00 0.00 12.00 +0.20 40 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 10.14 +0.23 40 0 3,407 0
30MAR26 92.50 C 8.28 8.28 7.91 8.19 -0.13 38 7 935 +5
30MAR26 95.00 C 5.91 6.83 5.54 6.81 +0.05 39 945 4,141 +656
30MAR26 97.50 C 4.72 5.38 4.45 5.54 +0.11 39 446 3,326 +114
30MAR26 100.00 C 3.73 4.37 3.47 4.37 +0.11 39 604 4,755 +441
30MAR26 102.50 C 2.92 3.44 2.71 3.44 +0.11 39 284 1,897 -77
30MAR26 105.00 C 2.09 2.60 2.09 2.70 +0.13 39 94 6,630 +20
30MAR26 107.50 C 1.63 2.10 1.63 2.10 +0.16 40 35 2,226 +11
30MAR26 110.00 C 1.42 1.59 1.42 1.58 +0.15 40 61 3,042 -3
30MAR26 112.50 C 0.00 0.00 0.00 1.22 +0.17 40 0 2,940 0
30MAR26 115.00 C 0.83 0.94 0.83 0.90 +0.15 40 5 2,094 -1
30MAR26 117.50 C 0.00 0.00 0.00 0.66 +0.12 40 1 813 0
30MAR26 120.00 C 0.52 0.52 0.52 0.47 +0.09 40 31 9,133 -31
30MAR26 122.50 C 0.00 0.00 0.00 0.34 +0.08 40 0 796 0
30MAR26 125.00 C 0.00 0.00 0.00 0.24 +0.06 40 0 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.17 +0.05 40 0 3,399 0
30MAR26 130.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 8,335 0
30MAR26 132.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 538 0
30MAR26 140.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 961 0
30MAR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 456 0
30MAR26 147.50 C 0.16 0.16 0.16 0.01 0.00 41 11 517 -11
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,708 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 922 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 30.76 -0.41 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.32 -0.47 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.93 -0.44 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.58 -0.25 38 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.27 -0.20 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.73 -0.44 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.90 +0.07 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.89 +0.08 37 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 13.01 +0.09 37 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 11.26 +0.09 37 0 415 0
29APR26 92.50 C 0.00 0.00 0.00 9.67 -0.19 37 0 398 0
29APR26 95.00 C 0.00 0.00 0.00 8.34 +0.13 38 0 213 0
29APR26 97.50 C 0.00 0.00 0.00 6.98 +0.04 38 0 285 0
29APR26 100.00 C 4.92 4.92 4.92 5.85 +0.04 38 5 1,357 +5
29APR26 102.50 C 4.16 4.74 4.16 4.89 +0.07 38 60 1,138 +10
29APR26 105.00 C 3.49 3.99 3.49 4.08 +0.10 38 17 316 +13
29APR26 107.50 C 2.80 3.37 2.80 3.33 +0.09 38 8 393 +2
29APR26 110.00 C 0.00 0.00 0.00 2.69 +0.08 38 0 725 0
29APR26 112.50 C 1.89 1.89 1.89 2.16 +0.07 38 14 549 0
29APR26 115.00 C 1.69 1.69 1.69 1.73 +0.07 38 15 98 +15
29APR26 117.50 C 1.31 1.31 1.31 1.37 +0.06 38 3 581 0
29APR26 120.00 C 1.13 1.13 1.13 1.08 +0.05 38 2 175 0
29APR26 122.50 C 0.00 0.00 0.00 0.84 +0.04 38 0 107 0
29APR26 125.00 C 0.00 0.00 0.00 0.65 +0.03 38 0 98 0
28MAY26 67.50 C 0.00 0.00 0.00 30.77 -0.40 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 28.40 -0.39 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 26.43 -0.37 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 23.96 -0.58 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 22.14 +0.14 40 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 19.99 +0.13 40 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 17.68 -0.08 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.30 -0.34 33 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 13.99 +0.14 37 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 12.33 +0.15 37 0 128 0
28MAY26 92.50 C 9.65 9.65 9.65 10.80 +0.16 37 9 111 +9
28MAY26 95.00 C 9.21 9.33 9.21 9.45 +0.07 37 22 158 +22
28MAY26 97.50 C 7.38 7.38 7.30 8.22 +0.13 37 30 211 +15
28MAY26 100.00 C 0.00 0.00 0.00 7.06 +0.09 37 0 204 0
28MAY26 102.50 C 0.00 0.00 0.00 6.06 +0.09 37 0 221 0
28MAY26 105.00 C 0.00 0.00 0.00 5.20 +0.12 37 0 210 0
28MAY26 107.50 C 0.00 0.00 0.00 4.45 +0.15 37 0 190 0
28MAY26 110.00 C 0.00 0.00 0.00 3.75 +0.15 37 0 78 0
28MAY26 112.50 C 0.00 0.00 0.00 3.14 +0.14 37 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 2.62 +0.13 37 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 2.18 +0.12 37 0 90 0
28MAY26 120.00 C 0.00 0.00 0.00 1.80 +0.11 37 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 1.48 +0.09 37 0 35 0
28MAY26 125.00 C 0.00 0.00 0.00 1.22 +0.09 37 0 43 0
29JUN26 50.00 C 0.00 0.00 0.00 48.47 +0.27 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.76 +0.03 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.31 -0.38 41 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 40.93 -0.45 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.31 -0.59 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.13 +0.25 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.72 -0.28 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.31 -0.50 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.98 -0.17 40 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 26.67 -0.13 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.38 -0.23 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.24 +0.24 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.21 -0.14 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 18.11 -0.23 36 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.26 +0.17 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.53 +0.17 36 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 12.93 +0.18 36 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 11.43 +0.20 36 0 270 0
29JUN26 95.00 C 0.00 0.00 0.00 10.20 +0.05 37 0 1,530 0
29JUN26 97.50 C 8.00 8.00 8.00 9.00 +0.10 37 6 1,047 +6
29JUN26 100.00 C 6.90 7.05 6.90 7.88 +0.16 37 7 4,482 -6
29JUN26 102.50 C 0.00 0.00 0.00 6.64 -0.07 36 0 274 0
29JUN26 105.00 C 0.00 0.00 0.00 5.98 +0.22 37 0 736 0
29JUN26 107.50 C 0.00 0.00 0.00 5.18 +0.21 37 0 705 0
29JUN26 110.00 C 0.00 0.00 0.00 4.42 +0.19 37 0 2,817 0
29JUN26 112.50 C 0.00 0.00 0.00 3.82 +0.20 37 0 759 0
29JUN26 115.00 C 0.00 0.00 0.00 3.23 +0.17 37 0 1,144 0
29JUN26 117.50 C 0.00 0.00 0.00 2.78 +0.18 37 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 2.33 +0.15 37 0 1,421 0
29JUN26 122.50 C 0.00 0.00 0.00 1.99 +0.14 37 0 52 0
29JUN26 125.00 C 2.05 2.05 2.05 1.67 +0.14 37 3 1,097 0
29JUN26 127.50 C 0.00 0.00 0.00 1.41 +0.12 37 0 93 0
29JUN26 130.00 C 1.60 1.60 1.60 1.18 +0.11 37 24 1,303 +24
29JUN26 132.50 C 0.00 0.00 0.00 0.99 +0.12 37 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.83 +0.11 37 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.68 +0.09 37 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.58 +0.09 37 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.48 +0.08 37 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.39 +0.06 37 0 152 0
29JUN26 147.50 C 0.00 0.00 0.00 0.33 +0.06 37 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 453 0
29JUN26 152.50 C 0.00 0.00 0.00 0.22 +0.04 36 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 241 0
29JUN26 157.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 2,248 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 48.47 -0.21 50 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 45.77 -0.49 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.44 -0.39 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.95 -0.50 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.46 -0.44 35 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.26 -0.48 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.26 -0.26 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.86 -0.45 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.64 -0.20 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.68 -0.07 39 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 25.71 -0.02 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.69 -0.10 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.91 -0.03 39 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.17 +0.02 38 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 18.22 -0.24 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.70 -0.18 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.25 +0.17 37 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 13.58 -0.17 36 0 281 0
29SEP26 95.00 C 0.00 0.00 0.00 13.00 +0.13 38 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 11.81 +0.14 38 0 2,081 0
29SEP26 100.00 C 0.00 0.00 0.00 10.72 +0.13 38 0 3,615 0
29SEP26 102.50 C 0.00 0.00 0.00 9.72 +0.18 38 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 8.84 +0.19 38 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 7.95 +0.19 38 0 1,361 0
29SEP26 110.00 C 0.00 0.00 0.00 7.18 +0.18 38 0 1,370 0
29SEP26 112.50 C 0.00 0.00 0.00 6.47 +0.18 37 0 397 0
29SEP26 115.00 C 5.32 5.35 5.25 5.77 +0.16 37 31 1,608 +2
29SEP26 117.50 C 0.00 0.00 0.00 5.23 +0.17 37 0 281 0
29SEP26 120.00 C 0.00 0.00 0.00 4.68 +0.17 37 0 538 0
29SEP26 122.50 C 0.00 0.00 0.00 4.17 +0.15 37 0 373 0
29SEP26 125.00 C 0.00 0.00 0.00 3.76 +0.15 37 0 220 0
29SEP26 127.50 C 0.00 0.00 0.00 3.35 +0.15 37 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.97 +0.12 37 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.68 +0.13 37 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.38 +0.19 37 0 904 0
29SEP26 137.50 C 0.00 0.00 0.00 2.10 +0.16 37 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.89 +0.15 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.63 +0.10 37 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.47 +0.09 37 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 48.79 -0.44 49 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 46.75 +0.49 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.45 +0.62 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.19 +0.74 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.96 +1.06 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.78 +1.04 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.59 +1.07 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.45 +1.05 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.42 +1.01 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.43 +0.95 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.47 +0.01 40 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 24.99 +0.11 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.92 0.00 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.29 +0.02 39 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 20.68 +0.58 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.28 +0.03 38 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 17.87 +0.09 38 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 16.01 -0.42 36 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 15.43 +0.14 38 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 14.10 -0.03 37 0 562 0
30DEC26 100.00 C 0.00 0.00 0.00 13.04 -0.03 37 0 1,264 0
30DEC26 102.50 C 0.00 0.00 0.00 12.16 +0.15 38 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.23 +0.14 38 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 10.37 +0.14 38 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 9.51 +0.15 38 0 997 0
30DEC26 112.50 C 0.00 0.00 0.00 8.76 +0.13 37 0 224 0
30DEC26 115.00 C 0.00 0.00 0.00 8.08 +0.14 37 0 171 0
30DEC26 117.50 C 0.00 0.00 0.00 7.39 +0.14 37 0 320 0
30DEC26 120.00 C 6.80 6.80 6.80 6.78 +0.12 37 8 652 0
30DEC26 122.50 C 0.00 0.00 0.00 6.25 +0.12 37 0 282 0
30DEC26 125.00 C 0.00 0.00 0.00 5.72 +0.12 37 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 5.20 +0.10 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 4.81 +0.11 37 0 110 0
30DEC26 132.50 C 0.00 0.00 0.00 4.41 +0.11 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 4.01 +0.11 37 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 3.56 -0.01 37 0 86 0
30DEC26 140.00 C 0.00 0.00 0.00 3.28 +0.09 37 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 3.00 +0.09 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.72 +0.09 37 0 13 0
TOTAL CALL 5,585 192,611 +851
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 87.50 P 0.06 0.06 0.06 0.01 0.00 43 10 4 -10
20FEB26 90.00 P 0.13 0.13 0.12 0.01 -0.01 33 12 144 0
20FEB26 92.50 P 0.31 0.31 0.26 0.08 -0.04 33 6 168 0
20FEB26 95.00 P 0.10 1.04 0.10 0.38 -0.10 33 314 751 +227
20FEB26 97.50 P 1.44 1.44 1.25 1.23 -0.08 33 282 404 +169
20FEB26 100.00 P 3.68 4.06 3.58 2.75 -0.02 33 12 21 -10
20FEB26 102.50 P 0.00 0.00 0.00 4.85 +0.02 34 0 20 0
20FEB26 105.00 P 0.00 0.00 0.00 7.21 -0.06 32 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 9.70 -0.05 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 12.20 -0.05 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 14.70 -0.05 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 17.20 -0.05 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 19.90 +0.15 104 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 22.40 +0.15 113 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 24.90 +0.15 122 0 0 0
26FEB26 67.50 P 0.05 0.05 0.05 0.01 0.00 82 376 858 -255
26FEB26 70.00 P 0.06 0.06 0.06 0.01 0.00 74 20 708 -20
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 409 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 677 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 428 0
26FEB26 80.00 P 0.11 0.13 0.10 0.01 0.00 47 197 1,628 +163
26FEB26 82.50 P 0.14 0.14 0.13 0.01 0.00 40 53 1,486 +7
26FEB26 85.00 P 0.20 0.20 0.17 0.03 +0.01 39 47 2,800 +6
26FEB26 87.50 P 0.28 0.31 0.25 0.10 +0.02 39 181 2,797 +13
26FEB26 90.00 P 0.45 0.62 0.42 0.27 +0.05 38 161 8,051 -109
26FEB26 92.50 P 0.78 1.07 0.78 0.65 +0.08 39 450 6,137 +96
26FEB26 95.00 P 1.55 1.86 1.40 1.32 +0.12 39 177 3,696 +4
26FEB26 97.50 P 2.87 3.23 2.46 2.28 +0.15 38 199 3,002 -125
26FEB26 100.00 P 4.18 4.62 4.18 3.70 +0.16 38 152 1,859 +15
26FEB26 102.50 P 0.00 0.00 0.00 5.51 +0.04 38 0 1,242 0
26FEB26 105.00 P 0.00 0.00 0.00 7.58 +0.04 38 0 321 0
26FEB26 107.50 P 0.00 0.00 0.00 9.85 0.00 38 2 99 0
26FEB26 110.00 P 0.00 0.00 0.00 12.24 -0.03 38 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 14.70 -0.05 0 0 180 0
26FEB26 115.00 P 0.00 0.00 0.00 17.58 +0.08 69 0 102 0
26FEB26 117.50 P 0.00 0.00 0.00 19.90 +0.15 67 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 22.58 +0.33 82 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 25.07 +0.32 88 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 27.49 +0.24 90 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 30.07 +0.32 100 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 32.57 +0.32 106 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 34.94 +0.19 103 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.44 +0.19 108 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.94 +0.19 114 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.44 +0.19 118 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.94 +0.19 123 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.44 +0.19 127 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.94 +0.19 132 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.44 +0.19 136 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27FEB26 77.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27FEB26 80.00 P 0.11 0.11 0.11 0.01 - 44 45 45 -
27FEB26 82.50 P 0.00 0.00 0.00 0.02 - 41 0 0 -
27FEB26 85.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
27FEB26 87.50 P 0.00 0.00 0.00 0.14 - 39 0 0 -
27FEB26 90.00 P 0.60 0.61 0.60 0.34 - 39 30 15 -
27FEB26 92.50 P 0.90 1.22 0.90 0.76 - 39 46 45 -
27FEB26 95.00 P 2.11 2.11 1.78 1.46 - 39 30 30 -
27FEB26 97.50 P 2.93 2.93 2.93 2.45 - 38 15 15 -
27FEB26 100.00 P 0.00 0.00 0.00 3.87 - 38 0 0 -
27FEB26 102.50 P 7.08 7.08 7.08 5.68 - 39 4 4 -
27FEB26 105.00 P 0.00 0.00 0.00 7.67 - 39 0 0 -
27FEB26 107.50 P 0.00 0.00 0.00 9.91 - 39 0 0 -
27FEB26 110.00 P 0.00 0.00 0.00 12.27 - 39 0 0 -
27FEB26 112.50 P 0.00 0.00 0.00 14.72 - 40 0 0 -
27FEB26 115.00 P 0.00 0.00 0.00 17.58 - 66 0 0 -
27FEB26 117.50 P 0.00 0.00 0.00 19.97 - 68 0 0 -
27FEB26 120.00 P 0.00 0.00 0.00 22.58 - 78 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 117 0
30MAR26 62.50 P 0.16 0.16 0.16 0.01 0.00 47 30 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 179 0
30MAR26 70.00 P 0.25 0.26 0.25 0.03 +0.01 41 30 470 0
30MAR26 72.50 P 0.34 0.34 0.34 0.06 +0.02 40 28 1,568 -15
30MAR26 75.00 P 0.40 0.40 0.40 0.11 +0.03 40 5 352 +5
30MAR26 77.50 P 0.51 0.53 0.51 0.21 +0.05 40 14 833 -2
30MAR26 80.00 P 0.63 0.73 0.63 0.37 +0.08 40 21 7,793 +1
30MAR26 82.50 P 0.00 0.00 0.00 0.61 +0.10 40 0 1,431 0
30MAR26 85.00 P 1.27 1.29 1.18 0.96 +0.13 40 43 2,042 +13
30MAR26 87.50 P 1.59 1.79 1.54 1.45 +0.16 40 100 4,051 +42
30MAR26 90.00 P 2.31 2.48 2.30 2.09 +0.18 40 9 13,823 -1
30MAR26 92.50 P 3.02 3.46 3.02 2.82 +0.18 40 222 6,217 -88
30MAR26 95.00 P 3.98 4.57 3.98 3.75 +0.19 39 436 22,177 -94
30MAR26 97.50 P 5.60 5.82 4.99 5.08 +0.39 40 872 3,339 -226
30MAR26 100.00 P 7.01 7.01 6.32 6.32 +0.32 39 31 12,530 -14
30MAR26 102.50 P 8.90 8.90 8.90 7.79 +0.15 39 20 1,095 0
30MAR26 105.00 P 0.00 0.00 0.00 9.53 +0.13 39 0 6,397 0
30MAR26 107.50 P 0.00 0.00 0.00 11.44 +0.11 39 2 1,684 +2
30MAR26 110.00 P 0.00 0.00 0.00 13.51 +0.16 40 0 9,318 0
30MAR26 112.50 P 0.00 0.00 0.00 16.08 +0.59 45 0 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 18.35 +0.63 47 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 20.70 +0.11 49 0 1,026 0
30MAR26 120.00 P 0.00 0.00 0.00 23.00 +0.54 50 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 25.41 +0.61 52 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 27.83 +0.56 54 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 30.27 +0.52 56 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 32.57 +0.32 55 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.01 +0.26 56 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.44 +0.19 57 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 40.14 +0.36 65 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.59 +0.34 66 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.94 +0.19 64 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.44 +0.19 67 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.94 +0.19 69 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.44 +0.19 71 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.70 -0.05 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.20 -0.05 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.70 -0.05 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.20 -0.05 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.70 -0.05 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.20 -0.05 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.70 -0.05 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.20 -0.05 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.70 -0.05 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.20 -0.05 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.70 -0.05 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.20 -0.05 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.70 -0.05 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.20 -0.05 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 0.00 38 0 39 0
29APR26 70.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 24 0
29APR26 72.50 P 0.00 0.00 0.00 0.20 +0.02 38 0 407 0
29APR26 75.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 280 0
29APR26 77.50 P 0.00 0.00 0.00 0.52 +0.03 37 0 604 0
29APR26 80.00 P 1.17 1.17 1.17 0.80 +0.04 38 4 281 +4
29APR26 82.50 P 1.63 1.63 1.63 1.17 +0.04 38 1 794 -1
29APR26 85.00 P 1.85 1.85 1.85 1.67 +0.05 38 7 681 +7
29APR26 87.50 P 2.61 2.74 2.61 2.31 +0.09 38 29 774 0
29APR26 90.00 P 3.16 3.35 3.16 3.05 +0.14 38 17 1,296 +2
29APR26 92.50 P 4.32 4.50 4.32 3.91 +0.18 37 28 969 -12
29APR26 95.00 P 5.58 5.58 5.06 5.05 +0.28 38 18 1,454 +16
29APR26 97.50 P 0.00 0.00 0.00 6.12 +0.16 37 0 1,244 0
29APR26 100.00 P 7.20 8.29 7.20 7.48 +0.16 37 36 262 +26
29APR26 102.50 P 9.71 9.94 9.71 9.04 +0.22 37 45 243 +42
29APR26 105.00 P 0.00 0.00 0.00 10.65 +0.06 37 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 12.43 +0.06 37 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 14.33 +0.05 37 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 16.81 +0.53 41 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 18.96 +0.29 42 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 21.20 +0.36 43 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 23.49 +0.39 44 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 25.87 +0.46 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.96 +0.22 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 21 0
28MAY26 70.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 41 0
28MAY26 72.50 P 0.00 0.00 0.00 0.43 +0.04 37 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.64 +0.05 37 0 64 0
28MAY26 77.50 P 0.00 0.00 0.00 0.93 +0.07 37 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.31 +0.07 37 0 21 0
28MAY26 82.50 P 0.00 0.00 0.00 1.80 +0.08 37 0 174 0
28MAY26 85.00 P 0.00 0.00 0.00 2.41 +0.11 37 0 152 0
28MAY26 87.50 P 3.25 3.45 3.25 3.12 +0.15 37 31 940 +16
28MAY26 90.00 P 4.00 4.31 4.00 3.87 +0.18 37 44 191 +24
28MAY26 92.50 P 5.32 5.34 5.32 4.79 +0.18 37 140 166 -33
28MAY26 95.00 P 6.29 6.53 6.29 5.85 +0.19 36 45 89 +45
28MAY26 97.50 P 7.80 7.80 7.80 7.06 +0.18 36 15 29 +15
28MAY26 100.00 P 9.03 9.22 8.65 8.42 +0.17 36 109 168 +107
28MAY26 102.50 P 10.44 10.44 10.44 9.92 +0.18 36 15 67 +15
28MAY26 105.00 P 0.00 0.00 0.00 11.60 +0.14 37 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 13.33 +0.12 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 15.12 +0.10 37 0 5 0
28MAY26 112.50 P 0.00 0.00 0.00 17.40 +0.17 39 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 19.36 +0.21 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 21.47 +0.21 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 23.63 +0.05 39 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 25.87 +0.06 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.10 +0.19 40 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 0.02 +0.01 38 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 700 0
29JUN26 57.50 P 0.47 0.47 0.47 0.05 +0.01 36 15 306 +15
29JUN26 60.00 P 0.54 0.54 0.54 0.09 +0.01 37 15 927 +13
29JUN26 62.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.04 36 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.56 +0.05 37 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.82 +0.07 37 0 664 0
29JUN26 75.00 P 1.60 1.60 1.60 1.15 +0.10 37 15 1,014 0
29JUN26 77.50 P 0.00 0.00 0.00 1.55 +0.11 37 0 589 0
29JUN26 80.00 P 0.00 0.00 0.00 2.07 +0.12 37 0 1,294 0
29JUN26 82.50 P 0.00 0.00 0.00 2.70 +0.15 37 0 903 0
29JUN26 85.00 P 3.50 3.50 3.50 3.42 +0.17 37 15 4,563 -15
29JUN26 87.50 P 0.00 0.00 0.00 4.17 +0.19 36 0 1,634 0
29JUN26 90.00 P 5.60 5.60 5.60 5.04 +0.20 36 5 11,008 0
29JUN26 92.50 P 0.00 0.00 0.00 6.03 +0.19 36 0 2,377 0
29JUN26 95.00 P 0.00 0.00 0.00 7.18 +0.22 36 0 3,195 0
29JUN26 97.50 P 0.00 0.00 0.00 8.45 +0.23 35 0 1,502 0
29JUN26 100.00 P 0.00 0.00 0.00 9.89 +0.26 36 0 11,297 0
29JUN26 102.50 P 0.00 0.00 0.00 11.93 +0.76 38 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 13.58 +0.77 38 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 15.38 +0.63 38 0 692 0
29JUN26 110.00 P 0.00 0.00 0.00 17.09 +0.50 38 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 19.14 +0.62 39 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.67 +0.14 37 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 22.74 +0.14 37 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 25.43 +0.67 41 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 27.06 +0.14 38 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 29.90 +0.76 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.69 +0.29 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.97 +0.28 40 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.35 +0.34 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.57 +0.40 40 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 41.04 +0.59 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.38 +0.48 42 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.76 +0.48 42 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.99 +0.31 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.57 +0.48 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.98 +0.26 44 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.41 +0.48 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.86 +0.55 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.31 +0.56 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.72 +0.44 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.13 +0.38 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.53 +0.28 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.00 +0.25 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.46 +0.21 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.97 +0.22 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.20 -0.05 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.11 +0.36 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.20 -0.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.71 -0.04 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.21 -0.04 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 31 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 +0.04 37 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 +0.04 37 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 +0.06 37 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 +0.08 37 0 43 0
29SEP26 67.50 P 0.00 0.00 0.00 1.15 +0.09 37 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.53 +0.07 37 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 1.96 +0.09 37 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.50 +0.10 37 0 1,578 0
29SEP26 77.50 P 0.00 0.00 0.00 3.11 +0.11 37 0 409 0
29SEP26 80.00 P 3.96 3.96 3.96 3.80 +0.12 37 15 7,369 +15
29SEP26 82.50 P 0.00 0.00 0.00 4.55 +0.16 37 0 648 0
29SEP26 85.00 P 5.53 5.53 5.53 5.34 +0.18 37 4 3,324 0
29SEP26 87.50 P 6.56 6.56 6.56 6.23 +0.20 37 15 2,335 +15
29SEP26 90.00 P 0.00 0.00 0.00 7.21 +0.18 36 0 1,766 0
29SEP26 92.50 P 0.00 0.00 0.00 8.30 +0.20 36 0 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 9.50 +0.21 36 0 12,510 0
29SEP26 97.50 P 0.00 0.00 0.00 10.80 +0.21 36 0 2,756 0
29SEP26 100.00 P 0.00 0.00 0.00 12.22 +0.22 36 0 5,322 0
29SEP26 102.50 P 0.00 0.00 0.00 14.24 +0.75 38 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 15.90 +0.81 38 0 449 0
29SEP26 107.50 P 0.00 0.00 0.00 17.13 +0.39 37 0 530 0
29SEP26 110.00 P 0.00 0.00 0.00 18.89 +0.16 37 0 208 0
29SEP26 112.50 P 0.00 0.00 0.00 20.73 +0.15 37 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.65 +0.16 37 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.60 +0.17 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.61 +0.15 37 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.67 +0.17 38 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 30.75 +0.13 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 32.89 +0.13 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 35.06 +0.12 38 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 37.35 +0.19 38 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.61 +0.42 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.88 +0.22 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 44.16 +0.48 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.56 +0.57 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.88 +0.57 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.02 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.91 +0.06 37 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.20 +0.04 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.56 +0.05 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.96 +0.05 37 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.47 +0.06 37 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 3.02 +0.07 37 0 78 0
30DEC26 75.00 P 0.00 0.00 0.00 3.68 +0.07 37 0 371 0
30DEC26 77.50 P 0.00 0.00 0.00 4.39 +0.08 37 0 215 0
30DEC26 80.00 P 5.18 5.18 5.18 5.18 +0.13 37 1 337 0
30DEC26 82.50 P 0.00 0.00 0.00 5.81 -0.02 36 0 193 0
30DEC26 85.00 P 0.00 0.00 0.00 6.92 +0.22 37 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.89 +0.23 37 0 744 0
30DEC26 90.00 P 0.00 0.00 0.00 8.93 +0.22 37 0 713 0
30DEC26 92.50 P 0.00 0.00 0.00 10.06 +0.22 36 0 2,671 0
30DEC26 95.00 P 0.00 0.00 0.00 11.28 +0.22 36 0 2,770 0
30DEC26 97.50 P 13.06 13.06 12.70 12.70 +0.33 36 4 719 +1
30DEC26 100.00 P 14.50 14.50 14.50 13.99 +0.24 36 12 1,238 -6
30DEC26 102.50 P 0.00 0.00 0.00 15.30 +0.06 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 17.58 +0.73 38 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.32 +0.76 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.55 +0.19 37 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 22.49 +0.49 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.15 +0.15 37 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 26.05 +0.15 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.99 +0.15 37 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 29.96 +0.15 37 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 32.12 +0.38 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.18 +0.36 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.16 +0.14 37 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 38.29 +0.13 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.45 +0.12 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.84 +0.47 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.96 +0.22 38 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 47.36 +0.64 39 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 49.13 +0.06 37 0 0 0
TOTAL PUT 5,384 266,193 +105
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$ 32.74
26FEB26 23.00 C 0.00 0.00 0.00 9.76 -0.06 74 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.76 -0.31 63 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.76 -0.05 52 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.76 -0.05 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.76 -0.07 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.77 -0.07 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.78 -0.12 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.83 -0.15 37 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 1.91 -0.19 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.21 -0.13 35 0 69 0
26FEB26 33.00 C 0.46 0.46 0.46 0.69 -0.12 36 10 80 +10
26FEB26 34.00 C 0.00 0.00 0.00 0.35 -0.06 37 0 253 0
26FEB26 35.00 C 0.10 0.12 0.10 0.16 -0.04 37 14 363 +7
26FEB26 36.00 C 0.04 0.04 0.04 0.07 -0.02 38 1 288 -1
26FEB26 37.00 C 0.03 0.04 0.03 0.03 -0.01 39 11 444 -2
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 225 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.93 +0.06 84 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.81 -0.08 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.81 -0.08 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.98 +0.11 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.84 -0.23 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.86 -0.29 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.91 -0.26 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.99 -0.23 41 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.96 -0.36 33 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.17 -0.30 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.63 -0.07 44 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 2.80 -0.15 40 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.22 -0.12 40 0 397 0
30MAR26 33.00 C 0.00 0.00 0.00 1.74 -0.11 40 0 429 0
30MAR26 34.00 C 1.07 1.17 1.07 1.33 -0.09 41 4 121 -2
30MAR26 35.00 C 0.80 0.86 0.80 1.00 -0.04 41 17 140 +15
30MAR26 36.00 C 0.62 0.63 0.62 0.74 -0.07 41 20 139 +12
30MAR26 37.00 C 0.42 0.46 0.42 0.55 -0.02 41 21 262 +19
30MAR26 38.00 C 0.35 0.35 0.35 0.40 -0.02 42 2 162 +2
30MAR26 39.00 C 0.25 0.25 0.25 0.29 0.00 42 2 393 0
30MAR26 40.00 C 0.18 0.18 0.18 0.20 -0.01 42 2 445 0
30MAR26 41.00 C 0.13 0.13 0.13 0.14 -0.01 42 2 84 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 0.00 42 0 875 0
30MAR26 43.00 C 0.08 0.08 0.08 0.07 0.00 43 2 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 0.00 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 9.98 -0.16 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.84 -0.47 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.91 -0.24 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.06 -0.11 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.30 -0.25 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.41 -0.25 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.67 -0.33 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.02 -0.28 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.46 -0.14 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.93 -0.12 42 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 2.43 -0.12 42 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 2.02 -0.11 42 0 39 0
29APR26 35.00 C 0.00 0.00 0.00 1.67 -0.10 43 0 68 0
29APR26 36.00 C 0.00 0.00 0.00 1.38 -0.07 43 0 244 0
29APR26 37.00 C 0.00 0.00 0.00 1.13 -0.05 43 0 44 0
29APR26 38.00 C 0.00 0.00 0.00 0.93 -0.02 44 0 44 0
29APR26 39.00 C 0.00 0.00 0.00 0.75 -0.01 44 0 19 0
29APR26 40.00 C 0.00 0.00 0.00 0.59 -0.01 44 0 24 0
29APR26 41.00 C 0.00 0.00 0.00 0.47 -0.01 44 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.29 0.00 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 286 0
28MAY26 23.00 C 0.00 0.00 0.00 9.98 -0.28 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.22 -0.19 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.22 +0.06 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.53 -0.19 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.86 -0.05 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.83 +0.05 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.07 -0.35 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.45 -0.31 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.95 -0.14 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.42 -0.12 42 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 2.93 -0.12 42 0 145 0
28MAY26 34.00 C 0.00 0.00 0.00 2.52 -0.11 42 0 25 0
28MAY26 35.00 C 0.00 0.00 0.00 2.16 -0.10 43 0 30 0
28MAY26 36.00 C 0.00 0.00 0.00 1.86 -0.07 43 0 55 0
28MAY26 37.00 C 1.40 1.40 1.40 1.58 -0.06 43 10 45 -2
28MAY26 38.00 C 0.00 0.00 0.00 1.35 -0.03 44 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 1.14 -0.02 44 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 0.95 -0.02 44 0 1 0
28MAY26 41.00 C 0.00 0.00 0.00 0.79 -0.02 44 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.54 -0.01 43 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 11.95 -0.26 37 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 11.19 -0.15 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.15 -0.22 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.26 -0.32 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.37 -0.34 42 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.57 -0.23 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.86 -0.22 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.15 -0.11 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.35 -0.07 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.80 +0.04 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.24 -0.17 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.77 -0.11 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.30 -0.11 44 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 2.89 -0.07 44 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 2.52 -0.06 44 0 18 0
29JUN26 36.00 C 0.00 0.00 0.00 2.20 -0.03 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 1.90 -0.03 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.63 -0.03 44 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 1.40 -0.03 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.20 -0.02 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.03 -0.01 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.87 -0.01 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.74 -0.02 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.60 -0.02 43 0 87 0
29JUN26 45.00 C 0.60 0.60 0.60 0.52 -0.02 43 1 3 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 0.00 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 0.00 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.44 -0.18 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.50 -0.47 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.96 -0.24 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.18 -0.26 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.36 -0.40 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.69 -0.20 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.28 -0.16 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.64 -0.05 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.11 -0.28 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.82 -0.09 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.39 -0.09 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.99 -0.07 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.63 -0.06 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.31 -0.03 45 0 0 0
29SEP26 37.00 C 2.98 2.98 2.98 2.98 -0.03 45 8 23 +8
29SEP26 38.00 C 0.00 0.00 0.00 2.72 -0.02 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.45 -0.02 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.21 -0.01 45 0 1 0
29SEP26 41.00 C 2.15 2.15 2.15 2.00 -0.02 45 8 35 -8
29SEP26 42.00 C 0.00 0.00 0.00 1.79 -0.02 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.62 -0.01 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.46 -0.02 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.31 -0.01 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.17 -0.01 45 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 1.03 -0.04 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.92 -0.01 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 -0.01 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 0.00 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.56 -0.01 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 0.00 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.34 0.00 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 10.86 -0.28 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.14 -0.29 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.57 -0.22 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.84 -0.13 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.23 -0.26 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.54 -0.22 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.11 -0.16 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.65 -0.10 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.05 -0.26 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.68 -0.13 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.36 -0.09 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 4.97 -0.09 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.61 -0.05 45 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 4.24 -0.09 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.97 -0.04 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.66 -0.02 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.40 -0.02 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.17 0.00 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.91 0.00 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 0.00 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.50 +0.01 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 0.00 45 0 1 0
30DEC26 45.00 C 2.13 2.13 2.13 2.11 +0.01 45 3 4 +3
TOTAL CALL 138 10,688 +60
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 157 0
26FEB26 29.00 P 0.07 0.07 0.07 0.02 -0.01 38 15 257 +15
26FEB26 30.00 P 0.18 0.18 0.18 0.08 -0.01 39 30 428 0
26FEB26 31.00 P 0.40 0.40 0.26 0.21 -0.03 38 59 400 -13
26FEB26 32.00 P 0.76 0.79 0.70 0.50 -0.01 38 21 1,106 +12
26FEB26 33.00 P 1.33 1.36 1.33 0.98 +0.03 39 8 410 -3
26FEB26 34.00 P 2.14 2.14 2.14 1.64 +0.05 40 4 603 0
26FEB26 35.00 P 0.00 0.00 0.00 2.47 +0.09 43 0 358 0
26FEB26 36.00 P 0.00 0.00 0.00 3.35 +0.08 43 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 4.40 +0.18 57 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.26 +0.04 0 0 40 0
26FEB26 39.00 P 0.00 0.00 0.00 6.28 +0.06 55 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.48 +0.26 91 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.51 +0.29 102 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.47 +0.25 106 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.46 +0.24 112 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.26 +0.04 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.45 +0.23 124 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.49 +0.27 136 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 42 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 0.00 43 0 24 0
30MAR26 26.00 P 0.18 0.18 0.15 0.09 0.00 42 8 64 +5
30MAR26 27.00 P 0.26 0.26 0.26 0.17 0.00 42 15 375 +15
30MAR26 28.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 279 0
30MAR26 29.00 P 0.54 0.54 0.54 0.45 -0.02 41 10 231 +10
30MAR26 30.00 P 0.90 0.90 0.90 0.73 +0.03 42 3 667 +3
30MAR26 31.00 P 1.11 1.11 1.11 1.07 +0.07 42 4 431 -4
30MAR26 32.00 P 1.70 1.70 1.70 1.49 +0.09 42 2 886 +2
30MAR26 33.00 P 2.28 2.28 2.28 2.01 +0.09 43 2 586 -2
30MAR26 34.00 P 0.00 0.00 0.00 2.59 +0.14 43 0 675 0
30MAR26 35.00 P 0.00 0.00 0.00 3.27 +0.06 43 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.05 +0.26 45 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.76 +0.20 43 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.53 +0.04 40 0 24 0
30MAR26 39.00 P 0.00 0.00 0.00 6.65 +0.23 49 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 7.48 +0.14 47 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.51 +0.23 52 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 9.47 +0.22 54 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.46 +0.23 58 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.45 +0.23 61 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.46 -0.04 65 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.49 +0.27 70 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.69 +0.47 83 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.26 +0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.26 +0.04 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.46 +0.24 80 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.96 +0.24 87 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.49 +0.27 96 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.97 +0.25 101 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.26 +0.04 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.05 +0.33 118 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.51 +0.29 120 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.18 +0.46 136 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.72 +0.50 143 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.76 +0.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.46 +0.24 136 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.95 +0.23 139 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 0.00 44 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 0.00 44 0 13 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 22 0
29APR26 26.00 P 0.00 0.00 0.00 0.31 0.00 43 0 1 0
29APR26 27.00 P 0.00 0.00 0.00 0.47 +0.01 44 0 24 0
29APR26 28.00 P 0.71 0.71 0.71 0.68 +0.01 44 15 48 +15
29APR26 29.00 P 0.00 0.00 0.00 0.95 +0.02 44 0 37 0
29APR26 30.00 P 0.00 0.00 0.00 1.28 +0.04 44 0 89 0
29APR26 31.00 P 0.00 0.00 0.00 1.68 +0.07 44 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 2.12 +0.07 44 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 2.64 +0.10 44 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 3.23 +0.12 44 0 160 0
29APR26 35.00 P 0.00 0.00 0.00 3.68 -0.07 41 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.45 +0.13 42 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.37 +0.34 46 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.18 +0.39 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.68 +0.09 40 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.91 +0.21 49 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.61 +0.03 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.73 +0.41 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.71 +0.35 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.60 +0.22 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.54 +0.04 54 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 0.00 43 0 3 0
28MAY26 25.00 P 0.48 0.48 0.48 0.37 0.00 43 5 5 +5
28MAY26 26.00 P 0.00 0.00 0.00 0.53 +0.01 44 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.74 +0.01 44 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 1.00 +0.03 44 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.31 +0.04 44 0 36 0
28MAY26 30.00 P 0.00 0.00 0.00 1.67 +0.02 44 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 2.08 +0.08 44 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.55 +0.09 44 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 3.07 +0.10 44 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.65 +0.11 44 0 15 0
28MAY26 35.00 P 4.32 4.32 4.32 4.32 +0.15 45 15 40 +15
28MAY26 36.00 P 0.00 0.00 0.00 4.99 +0.29 45 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 5.64 +0.19 44 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.22 -0.07 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.35 +0.29 47 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.17 +0.47 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.06 +0.11 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.73 +0.02 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.88 +0.06 51 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 0.34 +0.01 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 0.00 44 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.66 0.00 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.88 0.00 44 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.16 +0.03 44 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.48 +0.06 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.80 +0.05 43 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.20 +0.06 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.65 +0.07 43 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 3.14 +0.07 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.69 +0.08 43 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.29 +0.10 43 0 1,238 0
29JUN26 35.00 P 5.07 5.07 5.07 4.94 +0.12 43 15 30 +15
29JUN26 36.00 P 0.00 0.00 0.00 5.64 +0.14 43 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.41 +0.25 44 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 7.17 +0.29 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.94 +0.18 44 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.76 +0.35 44 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.57 +0.09 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.45 +0.21 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.31 +0.30 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.24 +0.40 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.11 +0.21 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.17 +0.36 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.76 -0.02 39 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.99 +0.41 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.92 +0.26 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.83 +0.47 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.23 +0.25 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.81 +0.44 55 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.01 +0.06 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 +0.01 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 0.00 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 +0.04 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.58 +0.04 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.91 +0.05 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 +0.04 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.03 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 +0.06 44 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.58 +0.05 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.10 +0.06 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.67 +0.08 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.27 +0.08 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.91 +0.10 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.59 +0.11 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.34 +0.12 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.14 +0.36 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.99 +0.40 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.76 +0.31 47 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.46 +0.32 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.42 +0.55 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.28 +0.52 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.93 +0.28 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.79 +0.23 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.65 +0.22 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.56 +0.21 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.46 +0.29 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.38 +0.22 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.32 +0.39 48 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.52 +0.06 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.01 +0.23 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.42 +0.26 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.25 +0.03 45 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 +0.05 45 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 +0.03 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 +0.04 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.05 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.91 +0.04 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.32 +0.03 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.82 +0.06 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.33 +0.07 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.87 +0.09 44 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.44 +0.10 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 6.05 +0.10 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.65 +0.07 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.32 +0.07 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.08 +0.09 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.80 +0.12 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.53 +0.10 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.06 -0.13 43 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 11.05 +0.08 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.58 -0.14 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.70 +0.15 46 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.49 +0.07 46 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.33 +0.10 46 0 0 0
TOTAL PUT 231 17,041 +90
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$ 531.50
20FEB26 410.00 C 0.00 0.00 0.00 121.63 +13.91 72 0 0 0
20FEB26 420.00 C 0.00 0.00 0.00 111.63 +13.90 0 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 101.63 +13.90 0 0 0 0
20FEB26 440.00 C 0.00 0.00 0.00 91.64 +13.90 54 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 81.64 +13.90 42 0 0 0
20FEB26 460.00 C 0.00 0.00 0.00 71.64 +13.89 0 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 61.65 +13.88 37 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 51.65 +13.79 28 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 41.68 +13.45 30 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 31.83 +13.09 30 0 45 0
20FEB26 510.00 C 18.00 18.00 18.00 22.41 +10.95 30 1 375 -1
20FEB26 520.00 C 15.17 15.91 13.19 14.51 +8.41 32 33 313 +16
20FEB26 530.00 C 5.90 10.97 5.70 7.56 +4.79 30 243 273 +167
20FEB26 540.00 C 3.16 6.00 2.70 3.56 +2.44 31 170 222 +61
20FEB26 550.00 C 2.28 3.00 2.00 1.32 +0.97 30 60 58 +2
20FEB26 560.00 C 0.15 0.75 0.15 0.38 +0.29 30 43 66 +39
20FEB26 570.00 C 0.28 0.28 0.28 0.10 +0.08 30 10 36 +10
20FEB26 580.00 C 0.22 0.22 0.22 0.02 +0.01 30 2 12 +2
20FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
20FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
20FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
20FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 161.79 +13.92 63 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 151.79 +13.91 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 141.80 +13.91 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 131.81 +13.91 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 121.82 +13.91 45 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 111.83 +13.91 43 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 101.83 +13.89 0 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 91.84 +13.87 0 0 0 0
26FEB26 450.00 C 82.00 82.00 82.00 81.86 +13.83 33 1 6 0
26FEB26 460.00 C 73.20 73.20 73.20 71.91 +13.71 34 6 217 -6
26FEB26 470.00 C 60.00 60.00 60.00 62.03 +12.00 34 1 1,610 -1
26FEB26 480.00 C 48.90 48.90 48.90 52.31 +12.97 34 3 1,177 -3
26FEB26 490.00 C 41.72 41.72 41.72 42.90 +11.62 34 6 660 -6
26FEB26 500.00 C 32.00 36.00 30.00 33.02 +9.96 28 7 2,205 -1
26FEB26 510.00 C 24.31 24.31 24.31 25.19 +9.18 31 3 988 0
26FEB26 520.00 C 18.00 22.50 15.88 18.39 +7.49 33 27 989 -17
26FEB26 530.00 C 11.02 15.00 11.02 13.58 +6.55 35 89 1,457 +9
26FEB26 540.00 C 7.80 11.00 7.40 8.96 +4.46 35 560 1,350 +386
26FEB26 550.00 C 6.46 6.87 5.74 5.59 +2.97 35 1,005 2,736 -8
26FEB26 560.00 C 4.14 4.30 3.50 3.30 +1.88 35 35 513 +12
26FEB26 570.00 C 2.45 3.10 2.45 1.83 +1.10 35 28 795 +7
26FEB26 580.00 C 1.36 1.63 1.36 0.96 +0.62 35 121 255 +84
26FEB26 590.00 C 1.06 1.06 1.06 0.46 +0.30 34 5 120 +5
26FEB26 600.00 C 0.00 0.00 0.00 0.22 +0.15 34 0 5,839 0
26FEB26 610.00 C 0.00 0.00 0.00 0.10 +0.07 35 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 39 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 457 0
27FEB26 430.00 C 0.00 0.00 0.00 101.87 - 36 0 0 -
27FEB26 440.00 C 0.00 0.00 0.00 91.89 - 37 0 0 -
27FEB26 450.00 C 0.00 0.00 0.00 81.92 - 36 0 0 -
27FEB26 460.00 C 0.00 0.00 0.00 72.00 - 36 0 0 -
27FEB26 470.00 C 0.00 0.00 0.00 62.18 - 36 0 0 -
27FEB26 480.00 C 0.00 0.00 0.00 52.58 - 36 0 0 -
27FEB26 490.00 C 0.00 0.00 0.00 43.34 - 36 0 0 -
27FEB26 500.00 C 0.00 0.00 0.00 34.67 - 36 0 0 -
27FEB26 510.00 C 0.00 0.00 0.00 26.00 - 33 0 0 -
27FEB26 520.00 C 0.00 0.00 0.00 19.60 - 35 0 0 -
27FEB26 530.00 C 0.00 0.00 0.00 14.68 - 37 0 0 -
27FEB26 540.00 C 9.60 12.60 8.22 10.03 - 36 10 9 -
27FEB26 550.00 C 6.23 6.23 6.23 6.55 - 36 8 8 -
27FEB26 560.00 C 5.00 5.00 5.00 4.08 - 36 4 4 -
27FEB26 570.00 C 0.00 0.00 0.00 2.42 - 36 0 0 -
27FEB26 580.00 C 1.50 2.31 1.50 1.37 - 36 45 35 -
27FEB26 590.00 C 0.00 0.00 0.00 0.74 - 36 0 0 -
27FEB26 600.00 C 0.00 0.00 0.00 0.37 - 36 0 0 -
27FEB26 610.00 C 0.00 0.00 0.00 0.18 - 36 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 349.59 +13.95 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 347.10 +13.96 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 344.61 +13.96 75 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 342.12 +13.96 82 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 339.63 +13.96 84 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 337.13 +13.95 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 334.64 +13.95 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 332.15 +13.95 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 327.17 +13.96 78 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 322.18 +13.95 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 317.20 +13.95 69 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 312.22 +13.95 74 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 307.23 +13.95 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 302.25 +13.95 67 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 297.26 +13.94 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 292.28 +13.94 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 287.30 +13.95 64 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 282.31 +13.94 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 277.33 +13.94 56 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 272.35 +13.94 60 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 267.36 +13.94 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 262.38 +13.94 54 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 257.39 +13.93 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 252.41 +13.93 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 247.43 +13.94 52 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 242.44 +13.93 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 237.46 +13.93 45 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 232.48 +13.94 49 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 222.51 +13.93 44 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 212.54 +13.93 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 202.57 +13.92 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 192.61 +13.92 38 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 182.64 +13.91 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 172.68 +13.91 36 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 162.73 +13.90 36 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 152.79 +13.87 36 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 142.87 +13.83 36 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 133.00 +13.78 36 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 123.19 +13.69 36 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 113.48 +13.56 36 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 103.90 +13.37 36 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 94.51 +13.11 36 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 85.36 +12.78 36 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 76.51 +12.36 36 0 376 0
30MAR26 470.00 C 0.00 0.00 0.00 68.03 +10.16 36 0 2,264 0
30MAR26 480.00 C 65.00 65.00 65.00 58.19 +9.45 32 1 815 0
30MAR26 490.00 C 0.00 0.00 0.00 50.86 +9.98 33 0 1,560 0
30MAR26 500.00 C 47.00 47.00 46.67 44.05 +8.85 34 201 1,449 +1
30MAR26 510.00 C 38.00 38.00 38.00 38.97 +9.80 36 1 717 -1
30MAR26 520.00 C 0.00 0.00 0.00 33.16 +8.70 36 0 1,730 0
30MAR26 530.00 C 23.40 28.00 23.40 28.04 +7.95 36 10 226 0
30MAR26 540.00 C 24.50 24.50 22.14 23.72 +7.08 37 27 634 -16
30MAR26 550.00 C 20.00 21.50 19.00 19.78 +6.11 37 112 1,489 +13
30MAR26 560.00 C 15.80 15.80 15.80 15.85 +4.78 36 3 790 0
30MAR26 570.00 C 12.80 14.50 12.80 13.12 +4.33 37 5 1,593 +2
30MAR26 580.00 C 0.00 0.00 0.00 10.53 +3.65 37 0 41 0
30MAR26 590.00 C 0.00 0.00 0.00 8.38 +3.05 37 0 140 0
30MAR26 600.00 C 8.00 8.69 7.65 6.60 +2.50 37 21 2,184 +6
30MAR26 610.00 C 0.00 0.00 0.00 5.16 +2.04 36 0 211 0
30MAR26 620.00 C 0.00 0.00 0.00 4.00 +1.65 36 0 556 0
30MAR26 630.00 C 4.60 4.60 4.60 3.07 +1.31 36 1 662 0
30MAR26 640.00 C 4.40 4.40 4.40 2.34 +1.04 36 9 1,069 +9
30MAR26 650.00 C 3.20 3.20 3.20 1.77 +0.84 36 3 76 -1
30MAR26 660.00 C 0.00 0.00 0.00 1.29 +0.61 36 0 15 0
30MAR26 670.00 C 0.00 0.00 0.00 0.96 +0.47 36 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.71 +0.36 36 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.52 +0.27 36 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.38 +0.20 36 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.27 +0.15 36 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.20 +0.11 36 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.14 +0.08 36 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.10 +0.06 36 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.07 +0.04 36 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 173.38 +13.88 35 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 163.50 +13.85 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 153.66 +13.80 35 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 143.88 +13.72 35 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 134.20 +13.62 35 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 124.63 +13.48 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 115.22 +13.28 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 106.01 +13.02 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 97.06 +12.73 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 88.38 +12.36 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 80.06 +11.93 35 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 72.09 +11.42 35 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 62.63 +9.38 32 0 475 0
29APR26 490.00 C 56.00 56.00 56.00 56.00 +7.37 33 2 1,872 0
29APR26 500.00 C 0.00 0.00 0.00 49.36 +9.38 33 0 1,941 0
29APR26 510.00 C 0.00 0.00 0.00 44.75 +9.93 35 0 388 0
29APR26 520.00 C 33.22 33.22 33.22 39.05 +9.10 35 1 90 0
29APR26 530.00 C 0.00 0.00 0.00 34.15 +7.84 35 0 1,230 0
29APR26 540.00 C 28.67 28.67 28.67 30.33 +7.56 36 14 107 0
29APR26 550.00 C 0.00 0.00 0.00 26.11 +6.49 36 0 501 0
29APR26 560.00 C 0.00 0.00 0.00 22.23 +5.76 36 0 76 0
29APR26 570.00 C 0.00 0.00 0.00 18.99 +5.16 35 0 29 0
29APR26 580.00 C 16.00 16.50 16.00 15.98 +4.55 35 201 794 +201
29APR26 590.00 C 0.00 0.00 0.00 13.50 +3.99 35 0 15 0
29APR26 600.00 C 0.00 0.00 0.00 11.24 +3.47 35 0 804 0
29APR26 610.00 C 11.97 12.50 10.50 9.39 +3.00 35 17 15 +15
29APR26 620.00 C 10.45 10.45 9.58 7.76 +2.59 35 40 98 +15
29APR26 630.00 C 0.00 0.00 0.00 6.40 +2.19 35 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 5.25 +1.88 35 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 4.29 +1.58 35 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 3.48 +1.32 35 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 2.74 +1.02 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 2.20 +0.89 35 0 15 0
29APR26 690.00 C 0.00 0.00 0.00 1.78 +0.74 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 1.40 +0.59 35 0 15 0
28MAY26 360.00 C 0.00 0.00 0.00 173.51 +13.83 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 163.72 +13.80 35 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 154.01 +13.73 35 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 144.40 +13.61 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 134.93 +13.48 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 125.64 +13.36 35 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 116.55 +13.07 35 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 107.76 +12.84 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 99.21 +12.59 35 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 90.99 +12.13 35 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 83.20 +11.84 35 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 75.65 +11.29 35 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 68.70 +11.15 35 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 61.99 +10.54 35 0 26 0
28MAY26 500.00 C 0.00 0.00 0.00 55.86 +9.80 35 0 83 0
28MAY26 510.00 C 0.00 0.00 0.00 50.07 +10.37 35 0 36 0
28MAY26 520.00 C 0.00 0.00 0.00 44.56 +9.10 35 0 54 0
28MAY26 530.00 C 0.00 0.00 0.00 39.85 +8.81 35 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 35.49 +7.93 35 0 63 0
28MAY26 550.00 C 0.00 0.00 0.00 31.51 +7.06 36 0 201 0
28MAY26 560.00 C 0.00 0.00 0.00 27.97 +6.32 36 0 19 0
28MAY26 570.00 C 25.12 25.16 25.12 24.83 +6.03 36 8 22 -2
28MAY26 580.00 C 0.00 0.00 0.00 21.88 +5.52 36 0 501 0
28MAY26 590.00 C 19.71 21.52 19.64 19.00 +4.98 36 45 45 +45
28MAY26 600.00 C 17.98 19.22 17.52 16.65 +4.56 36 102 210 0
28MAY26 610.00 C 0.00 0.00 0.00 14.32 +4.29 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 12.51 +3.70 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 10.75 +3.23 36 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 9.00 +2.68 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 7.98 +2.57 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 6.75 +2.25 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 5.68 +1.96 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 4.80 +1.68 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 4.09 +1.50 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 3.49 +1.30 35 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 282.73 +13.92 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 277.76 +13.92 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 272.78 +13.91 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 267.81 +13.92 39 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 262.83 +13.91 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 257.86 +13.91 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 252.88 +13.91 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 247.91 +13.91 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 242.93 +13.90 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 237.96 +13.90 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 232.99 +13.90 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 223.05 +13.89 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 213.12 +13.88 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 203.20 +13.85 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 193.32 +13.82 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 183.48 +13.78 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 173.70 +13.69 35 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 164.03 +13.62 35 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 154.48 +13.51 35 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 145.03 +13.28 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 135.87 +13.19 35 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 126.85 +12.89 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 118.12 +12.62 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 109.70 +12.40 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 101.52 +11.93 35 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 93.79 +11.74 35 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 86.29 +11.14 35 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 79.30 +10.94 35 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 72.54 +12.11 35 0 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 66.33 +10.03 35 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 62.09 +9.51 36 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 54.89 +9.18 35 0 47 0
29JUN26 520.00 C 0.00 0.00 0.00 50.42 +9.12 35 0 308 0
29JUN26 530.00 C 47.20 47.20 45.00 45.54 +8.14 35 4 273 -4
29JUN26 540.00 C 0.00 0.00 0.00 41.40 +7.63 35 0 695 0
29JUN26 550.00 C 0.00 0.00 0.00 37.47 +7.02 36 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 33.78 +6.74 36 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 30.09 +6.01 35 0 20 0
29JUN26 580.00 C 28.00 28.00 28.00 27.00 +5.86 35 1 43 +1
29JUN26 590.00 C 0.00 0.00 0.00 24.06 +5.22 35 0 8 0
29JUN26 600.00 C 23.50 23.50 22.90 21.32 +4.78 35 2 383 -1
29JUN26 610.00 C 0.00 0.00 0.00 19.03 +4.48 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 16.74 +3.93 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 14.87 +3.79 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 13.15 +3.35 35 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 11.43 +2.90 35 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 10.18 +3.03 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 8.92 +2.64 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 7.51 +2.09 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.65 +1.98 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.79 +1.71 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.99 +1.50 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.41 +1.41 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.82 +1.21 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.27 +1.05 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.88 +0.98 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.49 +0.84 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.10 +0.70 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.86 +0.68 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.61 +0.58 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.36 +0.48 35 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.18 +0.46 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.03 +0.40 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.88 +0.34 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.73 +0.28 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.64 +0.26 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.56 +0.23 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.47 +0.19 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.40 +0.17 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.35 +0.15 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.30 +0.13 35 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 213.57 +13.74 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 203.97 +13.71 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 194.48 +13.55 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 185.20 +11.80 35 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 176.07 +13.29 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 167.17 +13.17 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 158.48 +12.92 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 150.07 +12.85 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 141.80 +12.44 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 133.95 +12.44 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 126.12 +11.88 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 118.85 +11.84 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 111.64 +11.42 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 104.79 +11.11 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 98.27 +10.99 35 0 3 0
29SEP26 470.00 C 0.00 0.00 0.00 91.74 +10.26 35 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 85.95 +10.26 35 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 80.17 +9.81 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 74.63 +9.18 35 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 69.62 +9.45 35 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 64.80 +8.97 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 60.37 +8.56 35 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 56.26 +8.17 35 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 52.34 +7.70 35 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 48.77 +7.23 36 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 45.40 +7.24 36 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 41.93 +6.68 36 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 38.57 +6.19 36 0 18 0
29SEP26 600.00 C 36.50 37.50 36.50 35.71 +6.20 36 2 40 -2
29SEP26 610.00 C 0.00 0.00 0.00 32.85 +5.73 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 30.00 +5.11 35 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 27.75 +5.08 35 0 77 0
29SEP26 640.00 C 0.00 0.00 0.00 25.54 +4.91 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 23.32 +4.36 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 21.33 +4.05 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 19.67 +4.52 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 18.00 +4.14 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 16.34 +3.66 35 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 14.54 +3.05 35 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 164.97 +12.19 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 157.25 +12.19 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 149.53 +11.80 35 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 142.16 +11.55 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 135.04 +11.55 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 127.93 +10.89 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 121.39 +10.78 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 114.95 +10.67 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 108.52 +9.94 35 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 102.77 +9.88 35 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 97.08 +9.80 35 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 91.38 +9.03 35 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 86.31 +8.88 35 0 38 0
30DEC26 510.00 C 0.00 0.00 0.00 81.39 +9.54 35 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 76.47 +8.48 35 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 71.56 +7.60 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 67.45 +7.27 34 0 9 0
30DEC26 550.00 C 65.41 65.41 65.41 63.59 +7.28 35 1 28 +1
30DEC26 560.00 C 0.00 0.00 0.00 61.25 +8.02 36 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 57.69 +7.57 35 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 54.18 +6.96 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 50.68 +6.68 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 47.26 +5.77 35 0 623 0
30DEC26 610.00 C 0.00 0.00 0.00 44.47 +5.78 35 0 89 0
30DEC26 620.00 C 40.00 40.00 40.00 41.67 +5.78 35 8 8 +8
TOTAL CALL 3,368 75,312 +1,047
20FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
20FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
20FEB26 460.00 P 0.10 0.10 0.10 0.01 0.00 46 33 98 +33
20FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.09 33 0 22 0
20FEB26 490.00 P 0.40 0.40 0.40 0.03 -0.45 30 1 70 0
20FEB26 500.00 P 0.42 0.42 0.42 0.17 -1.43 30 4 113 0
20FEB26 510.00 P 0.90 1.45 0.86 0.78 -3.38 30 31 113 +19
20FEB26 520.00 P 2.34 3.85 2.20 2.45 -6.35 30 96 147 +66
20FEB26 530.00 P 5.00 7.22 5.00 6.06 -9.52 30 113 106 +72
20FEB26 540.00 P 11.30 11.30 11.30 11.60 -11.71 29 4 19 +4
20FEB26 550.00 P 18.59 18.59 18.59 19.62 -13.07 30 1 1 +1
20FEB26 560.00 P 0.00 0.00 0.00 28.77 -13.73 30 0 0 0
20FEB26 570.00 P 0.00 0.00 0.00 38.52 -13.98 30 0 0 0
20FEB26 580.00 P 0.00 0.00 0.00 48.50 -14.00 0 0 0 0
20FEB26 590.00 P 0.00 0.00 0.00 58.50 -14.00 0 0 0 0
20FEB26 600.00 P 0.00 0.00 0.00 68.50 -14.00 0 0 0 0
20FEB26 610.00 P 0.00 0.00 0.00 78.50 -14.00 0 0 0 0
20FEB26 620.00 P 0.00 0.00 0.00 88.50 -14.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 69 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
26FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 55 0 288 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
26FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6,340 0
26FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 42 0 253 0
26FEB26 440.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 579 0
26FEB26 450.00 P 0.50 0.50 0.50 0.01 -0.07 33 4 646 -4
26FEB26 460.00 P 0.51 0.74 0.46 0.06 -0.17 35 124 2,125 -15
26FEB26 470.00 P 0.65 0.66 0.65 0.17 -0.44 35 109 1,136 +4
26FEB26 480.00 P 1.00 1.00 1.00 0.43 -0.98 34 3 973 0
26FEB26 490.00 P 2.00 2.00 1.55 1.04 -1.77 35 2 1,999 +1
26FEB26 500.00 P 2.40 2.68 2.00 2.22 -2.98 35 30 679 +7
26FEB26 510.00 P 4.95 4.95 3.40 4.09 -4.69 34 26 126 -22
26FEB26 520.00 P 8.00 8.22 5.86 6.85 -6.82 34 102 262 +35
26FEB26 530.00 P 10.37 12.00 10.17 10.97 -8.85 33 55 98 +5
26FEB26 540.00 P 16.43 16.43 16.43 16.57 -9.91 34 15 160 0
26FEB26 550.00 P 0.00 0.00 0.00 23.54 -11.07 34 0 115 0
26FEB26 560.00 P 0.00 0.00 0.00 31.37 -12.13 34 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 39.95 -12.93 34 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 49.15 -13.45 34 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 58.72 -13.78 34 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 68.55 -13.95 35 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 78.50 -14.00 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 88.50 -14.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 98.50 -14.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 108.50 -14.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 118.50 -14.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 128.50 -14.00 0 0 0 0
27FEB26 430.00 P 0.21 0.21 0.21 0.01 - 40 5 5 -
27FEB26 440.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27FEB26 450.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
27FEB26 460.00 P 0.00 0.00 0.00 0.11 - 36 0 0 -
27FEB26 470.00 P 0.00 0.00 0.00 0.28 - 36 0 0 -
27FEB26 480.00 P 0.00 0.00 0.00 0.68 - 36 0 0 -
27FEB26 490.00 P 0.00 0.00 0.00 1.47 - 36 0 0 -
27FEB26 500.00 P 3.10 3.10 3.08 2.82 - 36 2 2 -
27FEB26 510.00 P 0.00 0.00 0.00 4.75 - 35 0 0 -
27FEB26 520.00 P 7.23 7.23 7.23 7.80 - 35 15 15 -
27FEB26 530.00 P 12.02 12.02 12.02 11.97 - 35 30 30 -
27FEB26 540.00 P 15.86 15.86 15.86 17.44 - 34 83 83 -
27FEB26 550.00 P 0.00 0.00 0.00 24.22 - 35 0 0 -
27FEB26 560.00 P 0.00 0.00 0.00 32.06 - 36 0 0 -
27FEB26 570.00 P 0.00 0.00 0.00 40.49 - 36 0 0 -
27FEB26 580.00 P 0.00 0.00 0.00 49.48 - 36 0 0 -
27FEB26 590.00 P 0.00 0.00 0.00 58.93 - 36 0 0 -
27FEB26 600.00 P 0.00 0.00 0.00 68.64 - 36 0 0 -
27FEB26 610.00 P 0.00 0.00 0.00 78.52 - 36 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 94 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 91 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 86 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 82 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 74 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 69 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 66 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 349 0
30MAR26 330.00 P 0.40 0.40 0.40 0.01 0.00 44 100 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 305 0
30MAR26 370.00 P 0.95 0.95 0.95 0.02 -0.02 36 15 455 -2
30MAR26 380.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 160 0
30MAR26 390.00 P 0.00 0.00 0.00 0.10 -0.08 36 0 1,511 0
30MAR26 400.00 P 0.00 0.00 0.00 0.20 -0.13 36 0 2,646 0
30MAR26 410.00 P 0.00 0.00 0.00 0.36 -0.21 36 0 344 0
30MAR26 420.00 P 0.00 0.00 0.00 0.61 -0.35 36 0 413 0
30MAR26 430.00 P 2.00 2.00 2.00 1.00 -0.54 36 1 585 -1
30MAR26 440.00 P 2.45 2.45 2.45 1.58 -0.87 36 2 558 -2
30MAR26 450.00 P 3.59 3.59 3.59 2.48 -1.16 36 2 1,522 -2
30MAR26 460.00 P 3.80 4.10 3.68 3.63 -1.59 36 16 2,068 -16
30MAR26 470.00 P 5.36 5.36 5.36 5.14 -2.12 36 1 4,873 0
30MAR26 480.00 P 6.50 7.85 6.50 6.89 -2.97 36 75 2,133 -25
30MAR26 490.00 P 9.00 10.08 8.61 9.29 -3.81 36 86 1,378 +4
30MAR26 500.00 P 11.80 12.35 11.80 12.17 -4.79 36 4 1,867 +1
30MAR26 510.00 P 15.01 15.01 15.01 15.70 -5.75 36 10 300 +10
30MAR26 520.00 P 19.50 20.99 19.50 19.84 -6.40 36 7 225 +1
30MAR26 530.00 P 0.00 0.00 0.00 24.79 -6.69 36 0 94 0
30MAR26 540.00 P 0.00 0.00 0.00 30.36 -7.25 36 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 36.54 -7.88 37 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 42.60 -10.64 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 51.15 -10.05 38 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 57.22 -12.48 36 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 65.13 -13.38 36 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 75.63 -9.42 40 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 82.12 -12.10 36 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 91.04 -12.53 36 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 100.21 -12.88 36 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 109.61 -13.19 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 119.14 -13.46 36 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 128.84 -13.67 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 138.64 -13.86 36 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 148.53 -13.97 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 158.50 -14.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 168.50 -14.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 178.50 -14.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 188.50 -14.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 198.50 -14.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 208.50 -14.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 218.50 -14.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 228.50 -14.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 238.50 -14.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 248.50 -14.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 258.50 -14.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 268.50 -14.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 278.50 -14.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 288.50 -14.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 298.50 -14.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 308.50 -14.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 318.50 -14.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 328.50 -14.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 338.50 -14.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 348.50 -14.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 358.50 -14.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 368.50 -14.00 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.15 -0.08 35 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.27 -0.13 35 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 0.45 -0.20 35 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 0.72 -0.29 35 0 90 0
29APR26 400.00 P 2.36 2.36 2.36 1.10 -0.41 35 2 111 -2
29APR26 410.00 P 0.00 0.00 0.00 1.61 -0.61 35 0 121 0
29APR26 420.00 P 3.30 3.30 3.30 2.40 -0.90 35 1 3,200 0
29APR26 430.00 P 4.30 4.30 4.30 3.42 -1.17 35 1 196 0
29APR26 440.00 P 5.50 5.50 5.50 4.70 -1.47 35 1 222 -1
29APR26 450.00 P 0.00 0.00 0.00 6.24 -1.93 35 0 1,769 0
29APR26 460.00 P 8.45 8.71 8.36 8.25 -2.43 35 440 2,533 +365
29APR26 470.00 P 0.00 0.00 0.00 10.40 -3.18 35 0 1,463 0
29APR26 480.00 P 0.00 0.00 0.00 13.09 -3.81 35 0 142 0
29APR26 490.00 P 0.00 0.00 0.00 16.28 -4.65 35 0 138 0
29APR26 500.00 P 18.60 20.13 18.60 19.98 -5.27 35 21 119 0
29APR26 510.00 P 0.00 0.00 0.00 23.89 -6.36 35 0 78 0
29APR26 520.00 P 0.00 0.00 0.00 28.78 -7.07 35 0 30 0
29APR26 530.00 P 0.00 0.00 0.00 33.96 -7.82 35 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 39.79 -8.47 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 46.01 -7.60 35 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 52.05 -8.59 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 59.08 -9.17 35 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 66.32 -9.69 35 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 73.99 -10.24 35 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 81.93 -10.69 35 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 90.17 -11.14 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 98.67 -11.50 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 107.36 -11.86 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 116.28 -12.15 35 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 125.34 -12.43 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 134.58 -12.65 35 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 143.92 -12.85 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 153.37 -13.02 35 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 162.92 -13.16 35 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 172.52 -13.29 35 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.60 -0.16 35 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 0.91 -0.22 35 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 1.34 -0.28 35 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 1.87 -0.46 35 0 50 0
28MAY26 400.00 P 0.00 0.00 0.00 2.61 -0.61 35 0 15 0
28MAY26 410.00 P 0.00 0.00 0.00 3.56 -0.84 35 0 15 0
28MAY26 420.00 P 0.00 0.00 0.00 4.67 -1.24 35 0 33 0
28MAY26 430.00 P 0.00 0.00 0.00 6.32 -1.34 36 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 7.95 -1.74 35 0 53 0
28MAY26 450.00 P 9.20 9.20 9.20 9.87 -1.94 35 2 90 +2
28MAY26 460.00 P 0.00 0.00 0.00 11.97 -2.58 35 0 396 0
28MAY26 470.00 P 14.97 14.97 14.97 14.56 -3.17 35 15 15 0
28MAY26 480.00 P 0.00 0.00 0.00 17.72 -3.63 35 0 89 0
28MAY26 490.00 P 0.00 0.00 0.00 21.12 -4.38 35 0 56 0
28MAY26 500.00 P 25.00 25.00 25.00 25.02 -5.16 35 5 48 0
28MAY26 510.00 P 0.00 0.00 0.00 29.26 -6.12 35 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 33.92 -7.10 34 0 21 0
28MAY26 530.00 P 0.00 0.00 0.00 39.19 -7.91 34 0 1 0
28MAY26 540.00 P 0.00 0.00 0.00 44.91 -8.75 35 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 51.26 -7.46 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 57.90 -7.87 35 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 64.78 -8.10 35 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 71.87 -8.67 35 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 79.12 -9.17 35 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 86.85 -9.60 35 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 94.62 -10.12 35 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 102.86 -10.43 35 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 111.17 -10.86 35 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 119.74 -11.14 35 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 128.49 -11.49 35 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 137.32 -11.79 35 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 146.43 -12.02 35 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 155.55 -12.28 35 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 164.84 -12.46 35 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 174.23 -12.65 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 161 0
29JUN26 310.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.25 -0.06 35 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.38 -0.11 35 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.58 -0.16 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.86 -0.20 35 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 1.22 -0.32 35 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 1.71 -0.43 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 2.36 -0.51 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 3.11 -0.78 35 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 4.17 -0.88 35 0 267 0
29JUN26 410.00 P 0.00 0.00 0.00 5.36 -1.16 35 0 137 0
29JUN26 420.00 P 0.00 0.00 0.00 7.05 -1.22 35 0 63 0
29JUN26 430.00 P 0.00 0.00 0.00 8.60 -1.96 35 0 72 0
29JUN26 440.00 P 0.00 0.00 0.00 10.28 -2.36 34 0 3,568 0
29JUN26 450.00 P 12.80 12.80 12.30 12.62 -2.91 34 2 1,321 -2
29JUN26 460.00 P 0.00 0.00 0.00 15.16 -3.35 34 0 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 18.20 -3.61 34 0 2,065 0
29JUN26 480.00 P 0.00 0.00 0.00 21.41 -4.29 34 0 4,060 0
29JUN26 490.00 P 0.00 0.00 0.00 25.24 -4.74 34 0 629 0
29JUN26 500.00 P 0.00 0.00 0.00 29.26 -5.44 34 0 175 0
29JUN26 510.00 P 0.00 0.00 0.00 33.48 -6.42 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 38.28 -7.26 34 0 27 0
29JUN26 530.00 P 43.30 43.30 43.30 43.72 -7.19 34 1 37 +1
29JUN26 540.00 P 0.00 0.00 0.00 49.46 -7.87 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 55.76 -8.36 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 62.33 -7.59 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 69.12 -7.92 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 75.87 -9.86 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 83.00 -10.53 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 90.39 -9.38 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 98.16 -9.71 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 105.97 -10.23 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 114.18 -10.39 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 122.52 -10.82 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 130.92 -11.22 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 139.70 -11.36 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 148.51 -11.69 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 157.43 -11.94 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 166.58 -12.08 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 175.75 -12.33 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 185.01 -12.51 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 194.43 -12.63 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 203.88 -12.80 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 213.37 -12.94 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 222.99 -13.01 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 232.62 -13.13 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 242.27 -13.23 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 252.02 -13.27 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 261.78 -13.34 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 271.55 -13.41 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 281.36 -13.45 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 291.20 -13.49 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 301.05 -13.52 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 310.91 -13.56 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 320.79 -13.58 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 330.69 -13.60 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 340.58 -13.62 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 350.49 -13.63 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 360.41 -13.64 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 370.34 -13.64 35 0 0 0
29SEP26 320.00 P 3.75 3.75 3.75 1.40 -0.28 35 10 358 -10
29SEP26 330.00 P 0.00 0.00 0.00 1.91 -0.29 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 2.50 -0.45 35 0 29 0
29SEP26 350.00 P 5.20 5.28 4.94 3.26 -0.51 35 15 107 +15
29SEP26 360.00 P 0.00 0.00 0.00 4.16 -0.69 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 5.41 -0.62 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 6.70 -0.84 35 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 8.25 -0.88 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 9.94 -1.20 35 0 214 0
29SEP26 410.00 P 0.00 0.00 0.00 12.03 -1.55 35 0 89 0
29SEP26 420.00 P 0.00 0.00 0.00 13.72 -2.12 35 0 74 0
29SEP26 430.00 P 16.80 16.80 16.80 16.57 -1.97 35 1 98 -1
29SEP26 440.00 P 0.00 0.00 0.00 19.05 -2.74 35 0 1,382 0
29SEP26 450.00 P 0.00 0.00 0.00 22.37 -2.70 35 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 25.04 -2.95 35 0 1,329 0
29SEP26 470.00 P 0.00 0.00 0.00 28.32 -4.01 35 0 173 0
29SEP26 480.00 P 0.00 0.00 0.00 32.03 -4.45 34 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 36.12 -4.90 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 40.48 -5.42 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 45.36 -5.59 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 50.26 -6.31 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 55.69 -6.86 34 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 61.69 -7.12 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 67.68 -8.18 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 74.09 -6.77 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 80.88 -6.52 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 86.90 -7.65 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 93.67 -8.09 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 100.86 -8.16 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 108.09 -8.64 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 115.38 -9.20 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 123.21 -9.27 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 131.07 -9.53 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 138.99 -10.02 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 147.15 -10.30 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 155.57 -10.38 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 164.02 -10.72 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 172.52 -11.11 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 181.29 -11.27 35 0 0 0
30DEC26 380.00 P 11.70 12.00 11.70 10.95 -1.60 35 11 162 +3
30DEC26 390.00 P 0.00 0.00 0.00 12.69 -1.75 35 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 15.20 -1.94 35 0 1,146 0
30DEC26 410.00 P 0.00 0.00 0.00 17.19 -2.39 35 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 19.86 -2.43 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 22.82 -2.82 35 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 25.77 -3.31 35 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 29.98 -2.73 35 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 32.59 -3.65 35 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 36.33 -4.28 34 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 40.22 -4.97 34 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 44.50 -5.37 34 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 49.10 -5.86 34 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 53.81 -6.54 34 0 0 0
30DEC26 520.00 P 57.84 57.84 57.84 59.15 -6.33 34 1 32 +1
30DEC26 530.00 P 0.00 0.00 0.00 64.73 -6.65 34 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 71.25 -7.10 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 76.59 -7.28 35 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 83.73 -5.96 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 90.14 -6.08 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 97.10 -5.72 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 104.13 -5.77 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 108.62 -8.53 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 115.84 -8.60 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 123.10 -8.69 35 0 0 0
TOTAL PUT 1,736 88,342 +545
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$ 5.05
26FEB26 4.10 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.45 -0.02 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.37 -0.01 36 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.02 20 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 83 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 2,707 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.07 -0.01 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 0.00 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 0.00 20 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 -0.02 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.38 -0.03 17 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 -0.01 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 -0.01 17 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 0.00 19 0 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 1,484 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 1,244 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 280 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 4.10 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.88 0.00 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.79 0.00 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 0.00 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 +0.01 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 +0.01 21 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 0.00 20 0 485 0
29APR26 5.25 C 0.10 0.10 0.10 0.10 -0.01 18 150 323 -100
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 20 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 0.00 17 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 -0.01 15 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 0.00 18 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.52 -0.01 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 +0.01 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 0.00 19 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.32 -0.01 20 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 -0.01 18 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 0.00 19 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.99 0.00 17 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 -0.02 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 0.00 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 0.00 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 -0.01 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.02 18 0 445 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.01 19 0 272 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 0.00 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 -0.01 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 +0.01 25 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 0.00 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.02 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.01 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.01 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 21 0 530 0
30DEC26 6.25 C 0.08 0.08 0.08 0.07 -0.01 21 10 10 +10
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 160 19,331 -90
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 238 0
26FEB26 5.00 P 0.04 0.04 0.04 0.04 0.00 19 406 943 -49
26FEB26 5.25 P 0.00 0.00 0.00 0.21 +0.01 21 0 403 0
26FEB26 5.50 P 0.00 0.00 0.00 0.45 +0.01 0 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.72 +0.02 59 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 +0.01 64 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.24 +0.04 99 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.46 0.00 86 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.71 0.00 97 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.99 +0.03 135 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.24 +0.03 146 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.48 +0.03 148 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 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 26 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 0.04 0.04 0.04 0.04 +0.01 19 200 643 0
30MAR26 4.90 P 0.07 0.07 0.07 0.06 0.00 18 20 849 0
30MAR26 5.00 P 0.11 0.11 0.11 0.10 +0.01 19 22 1,160 +22
30MAR26 5.25 P 0.27 0.27 0.27 0.25 +0.02 19 10 1,371 +1
30MAR26 5.50 P 0.00 0.00 0.00 0.45 0.00 0 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 +0.02 31 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 0.00 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 +0.03 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.48 +0.02 54 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.73 +0.02 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 +0.03 69 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 +0.03 75 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.48 +0.02 76 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.73 +0.02 81 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.98 +0.02 85 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.23 +0.02 90 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 +0.01 19 0 252 0
29APR26 5.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 835 0
29APR26 5.25 P 0.00 0.00 0.00 0.27 0.00 18 0 330 0
29APR26 5.50 P 0.00 0.00 0.00 0.47 0.00 18 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.98 +0.02 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 +0.02 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.48 +0.02 43 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 0.00 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.99 +0.01 55 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 +0.02 59 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.48 0.00 60 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 19 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.01 20 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 0.13 +0.01 20 0 331 0
28MAY26 5.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 685 0
28MAY26 5.25 P 0.32 0.32 0.32 0.30 0.00 19 30 390 0
28MAY26 5.50 P 0.00 0.00 0.00 0.49 +0.01 19 0 575 0
28MAY26 5.75 P 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.24 +0.02 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.48 +0.01 37 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.73 0.00 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.99 +0.01 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.24 +0.02 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.48 0.00 52 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 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 19 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 0.00 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.01 17 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 343 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 +0.01 16 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 0.00 14 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 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 0.00 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 0.00 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 0.00 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.02 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 +0.02 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.03 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.02 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 0.13 +0.01 22 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 0.19 +0.01 22 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 0.31 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.01 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.01 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.01 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.02 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 +0.02 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.01 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.01 32 0 0 0
TOTAL PUT 688 14,873 -26
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$ 12.18
26FEB26 7.75 C 0.00 0.00 0.00 4.46 +0.06 142 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.21 +0.06 133 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.96 +0.06 124 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.71 +0.06 116 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.46 +0.06 108 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.21 +0.06 100 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.96 +0.06 92 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.71 +0.06 84 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.45 +0.05 69 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.21 +0.06 69 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.73 +0.07 63 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.23 +0.05 47 0 368 0
26FEB26 11.50 C 0.00 0.00 0.00 0.78 +0.05 41 0 425 0
26FEB26 12.00 C 0.00 0.00 0.00 0.42 +0.01 39 0 480 0
26FEB26 12.50 C 0.19 0.19 0.19 0.18 -0.02 38 7 271 0
26FEB26 13.00 C 0.07 0.07 0.07 0.07 -0.01 39 46 1,626 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 62 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.20 +0.04 100 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.95 +0.04 93 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.70 +0.04 85 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.45 +0.04 77 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.20 +0.04 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.95 +0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.49 +0.08 95 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.95 +0.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.46 +0.04 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.23 +0.06 65 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.96 +0.04 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.81 +0.14 77 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.50 +0.08 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.31 +0.13 67 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 3.06 +0.13 62 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.77 +0.08 50 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.32 +0.15 49 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.86 +0.14 45 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 +0.12 42 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.05 +0.07 39 0 280 0
30MAR26 12.00 C 0.00 0.00 0.00 0.77 +0.07 40 0 46 0
30MAR26 12.50 C 0.00 0.00 0.00 0.54 +0.06 40 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.36 +0.03 39 0 212 0
30MAR26 13.50 C 0.00 0.00 0.00 0.23 +0.02 39 0 108 0
30MAR26 14.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 248 0
30MAR26 14.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 245 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 0.00 39 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.52 +0.08 60 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.28 +0.09 58 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.03 +0.09 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.81 +0.11 56 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.52 +0.10 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.35 +0.14 54 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 3.06 +0.13 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.77 +0.08 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.58 +0.10 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.40 +0.17 43 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.92 +0.05 37 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.54 +0.03 37 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.21 +0.07 37 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.93 +0.06 37 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.70 +0.05 37 0 75 0
29APR26 13.00 C 0.00 0.00 0.00 0.51 +0.03 37 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 +0.01 37 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.25 0.00 36 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.13 +0.17 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.87 +0.14 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.63 +0.21 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.35 +0.09 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.06 +0.11 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.89 +0.17 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.66 +0.15 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.45 +0.15 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.07 +0.10 39 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.66 +0.09 36 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.34 +0.08 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.08 +0.08 37 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.84 +0.06 36 0 74 0
28MAY26 13.00 C 0.67 0.67 0.67 0.66 +0.05 37 10 16 +10
28MAY26 13.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.37 +0.01 36 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.75 +0.04 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.50 +0.04 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.25 +0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.01 +0.04 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.76 +0.03 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.52 +0.05 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.32 +0.11 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.13 +0.17 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.87 +0.14 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.63 +0.12 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.38 +0.12 39 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 +0.17 39 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 +0.10 34 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 2.69 +0.10 35 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.52 +0.13 37 0 19 0
29JUN26 10.50 C 0.00 0.00 0.00 2.10 +0.08 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 +0.07 35 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.45 +0.05 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.18 +0.04 35 0 1,010 0
29JUN26 12.50 C 0.00 0.00 0.00 0.95 +0.03 35 0 40 0
29JUN26 13.00 C 0.00 0.00 0.00 0.77 +0.04 35 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.62 +0.04 36 0 82 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 +0.01 36 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 0.00 36 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 0.00 36 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.32 +0.10 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.07 +0.09 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.80 +0.07 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.59 +0.11 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.35 +0.10 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.13 +0.12 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.89 +0.09 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.66 +0.13 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.43 +0.14 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.22 +0.07 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.01 +0.09 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.82 +0.15 36 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 +0.13 36 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 2.25 +0.10 35 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 +0.02 33 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 +0.07 35 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 +0.05 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 +0.04 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 +0.04 34 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.83 +0.03 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 +0.03 35 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.02 35 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 0.00 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.59 +0.07 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.35 +0.05 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.13 +0.05 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.89 +0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.68 +0.03 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.48 +0.10 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 +0.02 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 +0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 +0.02 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.70 +0.06 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 +0.04 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 +0.04 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 +0.03 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 +0.02 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.37 +0.01 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 +0.01 33 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 +0.01 33 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.03 34 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 +0.03 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 +0.01 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
TOTAL CALL 63 11,536 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,631 0
26FEB26 11.00 P 0.02 0.02 0.02 0.02 -0.01 40 9 410 -9
26FEB26 11.50 P 0.00 0.00 0.00 0.07 -0.04 37 0 334 0
26FEB26 12.00 P 0.00 0.00 0.00 0.21 -0.07 36 0 185 0
26FEB26 12.50 P 0.00 0.00 0.00 0.49 -0.08 38 0 126 0
26FEB26 13.00 P 0.00 0.00 0.00 0.87 -0.09 36 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 1.37 -0.05 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.87 -0.05 62 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 40 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 195 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 475 0
30MAR26 11.50 P 0.30 0.30 0.30 0.32 -0.02 38 1 97 +1
30MAR26 12.00 P 0.52 0.52 0.50 0.52 -0.04 37 4 38 -4
30MAR26 12.50 P 0.00 0.00 0.00 0.79 -0.05 38 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 1.12 -0.06 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.51 -0.06 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 -0.08 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.44 -0.03 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.84 -0.12 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 -0.13 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.89 -0.05 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 0.00 37 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 265 0
29APR26 11.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 280 0
29APR26 11.50 P 0.00 0.00 0.00 0.44 -0.05 35 0 76 0
29APR26 12.00 P 0.00 0.00 0.00 0.66 -0.06 36 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.94 -0.05 36 0 15 0
29APR26 13.00 P 1.25 1.25 1.25 1.26 -0.06 37 13 28 +13
29APR26 13.50 P 0.00 0.00 0.00 1.63 -0.02 37 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 2.07 -0.03 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.44 -0.10 37 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 -0.11 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.35 -0.14 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.89 -0.10 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.35 -0.10 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.89 -0.06 53 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 0.00 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 0.00 36 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 -0.02 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.55 -0.04 35 0 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.77 -0.06 35 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 1.05 -0.06 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.37 -0.06 36 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 1.76 -0.03 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.12 -0.06 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.58 -0.03 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.97 -0.08 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.35 -0.14 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.94 -0.07 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.35 -0.15 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.89 -0.12 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 36 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.01 35 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.02 35 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 -0.03 35 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.04 35 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 -0.04 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.05 36 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 -0.05 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.86 -0.04 37 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 -0.04 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.65 -0.04 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.08 -0.04 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.52 -0.05 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.97 -0.07 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.43 -0.08 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 -0.12 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.01 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.01 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 -0.03 34 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 -0.04 34 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 -0.05 34 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 -0.05 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.07 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.03 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 -0.04 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 -0.07 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.29 -0.12 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.80 -0.07 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 +0.01 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.62 -0.15 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.05 -0.19 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.02 34 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 -0.02 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.73 -0.01 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.17 -0.03 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.43 -0.04 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 -0.07 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 2.03 -0.07 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.07 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 -0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.12 -0.07 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.51 -0.08 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 -0.09 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 0.00 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.69 -0.08 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 -0.11 33 0 0 0
TOTAL PUT 27 18,159 +1
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$ 1.25
26FEB26 0.80 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.20 -0.03 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.16 -0.01 70 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.07 -0.01 48 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.03 -0.02 35 0 25 0
26FEB26 1.30 C 0.00 0.00 0.00 0.02 -0.01 47 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 87 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 98 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 -0.02 65 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.26 -0.02 47 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.11 -0.01 48 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.09 0.00 52 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.06 -0.01 46 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.04 -0.01 44 0 19 0
30MAR26 1.40 C 0.00 0.00 0.00 0.03 -0.01 46 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.02 -0.01 46 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.46 -0.02 61 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.11 0.00 48 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.09 0.00 48 0 30 0
29APR26 1.35 C 0.05 0.05 0.05 0.06 -0.01 43 17 37 0
29APR26 1.40 C 0.04 0.05 0.04 0.05 -0.01 45 60 60 +40
29APR26 1.45 C 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.42 -0.02 56 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.71 -0.02 73 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.66 -0.02 65 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.61 -0.02 57 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.56 -0.02 50 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.51 -0.03 43 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.47 -0.02 54 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.24 -0.03 37 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 -0.02 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 -0.01 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 -0.01 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 -0.01 39 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 -0.01 34 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.12 0.00 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 0.00 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 0.00 40 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.44 -0.01 48 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.16 -0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.15 -0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.13 -0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 0.00 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 0.00 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 0.00 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
TOTAL CALL 77 2,289 +40
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 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 0.02 +0.01 49 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.03 0.00 36 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.06 +0.01 34 0 214 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 +0.01 0 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 +0.01 0 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.20 +0.02 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.25 +0.02 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 101 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 81 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 44 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 +0.01 50 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 +0.01 44 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 0.00 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 43 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.14 +0.02 47 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.18 +0.02 49 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.41 +0.03 61 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 +0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 +0.02 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 54 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 44 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 0.00 42 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 +0.01 46 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.37 +0.02 53 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.41 +0.02 49 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.56 +0.02 59 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 52 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.56 +0.02 51 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 57 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 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 +0.01 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.38 +0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.52 +0.02 50 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.57 +0.02 52 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.62 +0.02 55 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.67 +0.02 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 +0.02 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 +0.02 63 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 +0.02 67 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.97 +0.03 71 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.06 +0.02 68 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 42 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 +0.01 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 0.00 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 0.00 41 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.61 +0.02 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.99 +0.03 54 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.08 +0.02 51 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 0.00 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 +0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 +0.01 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.30 +0.01 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.58 +0.03 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 0.00 40 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$ 3.12
26FEB26 2.00 C 0.00 0.00 0.00 1.12 +0.03 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 +0.03 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.23 +0.03 34 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.08 +0.04 33 0 110 0
26FEB26 3.20 C 0.03 0.03 0.03 0.04 +0.02 34 3 112 +3
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 29 0 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.43 +0.04 86 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 +0.03 82 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.33 +0.03 78 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.28 +0.03 74 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 +0.03 70 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 +0.03 66 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 +0.04 63 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 +0.03 56 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 +0.03 49 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.84 +0.04 57 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 +0.03 37 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.62 +0.02 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.53 +0.03 25 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.34 +0.03 24 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.25 +0.01 23 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.18 0.00 24 0 180 0
30MAR26 3.10 C 0.11 0.11 0.11 0.13 +0.01 27 2 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.09 +0.01 28 0 400 0
30MAR26 3.30 C 0.00 0.00 0.00 0.06 +0.01 29 0 189 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 +0.01 30 0 72 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 0.00 28 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 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 35 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 1.13 +0.03 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.84 +0.04 39 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.17 0.00 27 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 +0.01 30 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.10 +0.01 29 0 6 0
29APR26 3.40 C 0.00 0.00 0.00 0.07 0.00 29 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 0.00 29 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 31 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 32 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 0.94 +0.03 36 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.64 +0.03 21 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 +0.01 27 0 20 0
28MAY26 3.40 C 0.10 0.10 0.10 0.08 +0.01 27 1 3 +1
28MAY26 3.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 0.00 27 0 1 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 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 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 1.33 +0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 +0.03 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.64 +0.03 21 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 +0.03 27 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 +0.04 29 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 +0.02 28 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 +0.02 29 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 +0.01 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 3 0
29JUN26 3.60 C 0.08 0.08 0.08 0.06 +0.01 29 10 16 +10
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.13 +0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 +0.03 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 +0.04 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 +0.03 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 +0.03 28 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 +0.03 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 +0.02 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 +0.03 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 +0.01 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 3.90 C 0.09 0.09 0.09 0.06 +0.01 28 10 10 +10
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 +0.03 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 +0.02 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.02 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.02 28 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.01 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.01 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 0.00 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
TOTAL CALL 26 3,068 +24
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 0.00 31 0 79 0
26FEB26 3.10 P 0.05 0.05 0.05 0.06 0.00 34 1 82 -1
26FEB26 3.20 P 0.00 0.00 0.00 0.11 -0.01 30 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.20 -0.02 38 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 -0.02 60 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.59 -0.02 69 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.69 -0.02 77 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.79 -0.02 85 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.89 -0.02 92 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.99 -0.02 99 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.09 -0.02 106 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 29 0 359 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 84 0
30MAR26 3.00 P 0.06 0.06 0.06 0.06 -0.01 27 1 164 +1
30MAR26 3.10 P 0.00 0.00 0.00 0.10 -0.01 27 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.16 -0.02 28 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.23 -0.02 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.50 -0.03 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 -0.01 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 -0.02 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 -0.02 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.09 -0.02 55 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 68 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 12 0
29APR26 2.80 P 0.04 0.04 0.04 0.04 0.00 29 5 12 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 12 0
29APR26 3.00 P 0.00 0.00 0.00 0.10 0.00 29 0 17 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 0.00 30 0 24 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.51 -0.03 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 -0.03 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.00 -0.02 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.09 -0.02 44 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 0.00 28 0 2 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 0.00 27 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.75 -0.02 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.94 -0.02 18 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 29 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 -0.01 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.02 26 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 -0.02 26 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 -0.03 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 -0.03 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.16 -0.03 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 -0.01 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 -0.01 26 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.02 26 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.01 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 -0.02 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 -0.02 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 0.00 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 -0.01 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.37 -0.02 27 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 -0.02 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 -0.01 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 -0.01 30 0 0 0
TOTAL PUT 7 3,166 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 36.60
26FEB26 20.00 C 0.00 0.00 0.00 16.62 +1.38 130 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.62 +1.38 118 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.62 +1.38 107 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.62 +1.04 95 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.62 +1.38 84 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.62 +1.37 71 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.73 +1.48 121 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.62 +1.12 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.62 +1.37 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.85 +1.41 104 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.83 +1.55 90 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.64 +1.32 47 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.82 +1.41 66 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.87 +1.28 58 0 114 0
26FEB26 34.00 C 0.00 0.00 0.00 2.82 +0.95 43 0 55 0
26FEB26 35.00 C 2.23 2.23 2.23 2.13 +0.87 48 1 64 0
26FEB26 36.00 C 1.56 1.65 1.56 1.51 +0.69 48 16 141 +14
26FEB26 37.00 C 1.07 1.19 1.07 1.02 +0.50 49 11 61 0
26FEB26 38.00 C 0.57 0.73 0.57 0.67 +0.36 50 28 174 -3
26FEB26 39.00 C 0.40 0.48 0.40 0.40 +0.23 49 15 101 -2
26FEB26 40.00 C 0.29 0.33 0.29 0.23 +0.14 49 11 145 0
26FEB26 41.00 C 0.11 0.20 0.11 0.13 +0.08 50 32 112 -8
26FEB26 42.00 C 0.00 0.00 0.00 0.07 +0.05 50 0 56 0
26FEB26 43.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 66 0
26FEB26 44.00 C 0.03 0.03 0.03 0.02 +0.01 51 1 98 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 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 66 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 27.89 +1.37 159 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.64 +1.39 155 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.39 +1.34 150 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.36 +1.32 229 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.88 +1.38 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.63 +1.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.13 +1.37 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.64 +1.38 122 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.19 +1.35 156 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.64 +1.38 100 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.16 +1.40 128 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.64 +1.41 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.14 +1.20 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.65 +1.38 99 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.15 +1.38 91 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.65 +1.06 82 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.16 +1.39 96 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.65 +0.98 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.15 +1.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.67 +1.28 90 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.16 +1.38 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.61 +1.10 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.16 +1.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.69 +1.40 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.19 +1.40 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.67 +1.43 64 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.67 +1.01 54 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.62 +1.02 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.62 +1.04 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.79 +1.45 71 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.06 +1.75 85 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.73 +1.17 50 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.77 +1.27 51 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.83 +1.31 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.08 +1.22 59 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.25 +1.24 59 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.39 +1.49 57 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.58 +1.37 55 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 4.83 +1.22 54 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.90 +0.89 48 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 3.41 +0.85 50 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 2.88 +0.75 51 0 374 0
30MAR26 37.00 C 2.56 2.56 2.56 2.40 +0.66 51 15 105 +15
30MAR26 38.00 C 0.00 0.00 0.00 2.01 +0.58 51 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 1.67 +0.52 52 0 26 0
30MAR26 40.00 C 1.36 1.40 1.36 1.36 +0.44 51 2 30 +2
30MAR26 41.00 C 0.00 0.00 0.00 1.09 +0.37 51 0 10 0
30MAR26 42.00 C 1.01 1.01 1.01 0.87 +0.31 51 4 113 0
30MAR26 43.00 C 0.86 0.86 0.86 0.69 +0.26 51 16 77 +5
30MAR26 44.00 C 0.00 0.00 0.00 0.55 +0.22 51 0 8 0
30MAR26 45.00 C 0.00 0.00 0.00 0.43 +0.18 51 0 55 0
30MAR26 46.00 C 0.00 0.00 0.00 0.33 +0.14 51 0 17 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 +0.11 51 0 21 0
30MAR26 48.00 C 0.34 0.34 0.34 0.20 +0.09 51 1 10 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 +0.07 51 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 12.83 +1.49 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.06 +1.61 63 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.97 +1.37 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.93 +0.94 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.39 +1.51 58 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.34 +1.05 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.69 +1.56 55 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.86 +1.15 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.15 +1.12 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.46 +0.99 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.58 +0.69 47 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.24 +0.99 51 0 83 0
29APR26 36.00 C 0.00 0.00 0.00 3.60 +0.78 49 0 70 0
29APR26 37.00 C 0.00 0.00 0.00 3.14 +0.70 49 0 16 0
29APR26 38.00 C 0.00 0.00 0.00 2.74 +0.63 50 0 41 0
29APR26 39.00 C 0.00 0.00 0.00 2.39 +0.58 50 0 97 0
29APR26 40.00 C 0.00 0.00 0.00 2.06 +0.52 50 0 23 0
29APR26 41.00 C 1.90 1.90 1.90 1.76 +0.46 50 3 110 -3
29APR26 42.00 C 0.00 0.00 0.00 1.50 +0.41 50 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 1.27 +0.36 50 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.07 +0.31 50 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.90 +0.27 50 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.76 +0.24 50 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.63 +0.20 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.53 +0.18 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.44 +0.15 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.17 +1.48 61 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.04 +1.27 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.11 +1.12 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.39 +1.13 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.48 +1.02 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.89 +1.29 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.86 +0.88 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.40 +1.13 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.66 +0.94 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.12 +0.97 51 0 18 0
28MAY26 35.00 C 0.00 0.00 0.00 4.54 +0.89 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.03 +0.84 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.53 +0.75 50 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 3.12 +0.71 50 0 29 0
28MAY26 39.00 C 0.00 0.00 0.00 2.72 +0.64 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.38 +0.58 50 0 7 0
28MAY26 41.00 C 0.00 0.00 0.00 2.06 +0.52 50 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 1.80 +0.48 50 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.55 +0.43 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.35 +0.39 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 1.15 +0.33 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.00 +0.31 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.85 +0.26 49 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.71 +0.22 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.60 +0.19 49 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 26.93 +1.35 105 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.63 +1.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.13 +1.33 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.64 +1.33 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.19 +1.10 89 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.69 +1.38 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.16 +1.40 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.83 +1.49 113 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.30 +1.36 104 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.70 +1.39 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.20 +0.99 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.69 +1.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.16 +1.29 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.65 +0.98 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.22 +1.27 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.85 +1.46 84 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.23 +1.31 54 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.95 +1.37 86 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.16 +1.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.71 +1.29 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.23 +0.98 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.82 +1.29 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.83 +1.07 58 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.11 +1.51 71 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.90 +1.32 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.99 +1.06 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.17 +1.17 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.41 +1.36 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.35 +1.15 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.39 +0.97 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.49 +0.84 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.89 +1.15 51 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.00 +0.75 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.41 +0.80 49 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.03 +1.14 52 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.31 +0.91 50 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.89 +0.92 52 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.36 +0.82 51 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.93 +0.77 51 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.53 +0.73 51 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.14 +0.66 51 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.80 +0.62 51 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.50 +0.57 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.21 +0.51 51 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.97 +0.48 51 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.74 +0.43 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.54 +0.39 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.37 +0.36 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.20 +0.34 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.04 +0.30 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.92 +0.26 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.80 +0.23 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.59 +0.18 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 +0.13 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 +0.10 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.23 +0.08 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.27 +1.32 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.95 +1.37 73 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.29 +1.15 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.87 +1.45 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.35 +1.10 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.85 +1.28 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.94 +1.18 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.11 +1.45 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.90 +1.10 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.18 +1.25 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.25 +1.25 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.41 +1.09 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.73 +1.19 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.70 +0.90 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.02 +0.91 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.51 +1.04 50 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 8.01 +1.32 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.32 +1.06 50 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.78 +0.95 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.29 +0.84 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.85 +0.92 51 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.37 +0.82 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.97 +0.77 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.59 +0.70 50 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.25 +0.70 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.92 +0.64 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.59 +0.58 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.33 +0.59 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.06 +0.54 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.80 +0.55 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 +0.46 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.32 +0.44 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.13 +0.40 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.95 +0.36 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.80 +0.36 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.66 +0.34 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 +0.28 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.08 +0.23 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.88 +0.21 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.70 +0.15 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.11 +1.26 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.17 +1.22 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.32 +1.15 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.64 +1.23 51 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.87 +1.22 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.14 +1.13 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.50 +1.24 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.87 +1.40 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.24 +1.03 50 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.52 +0.80 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.11 +1.08 49 0 2 0
30DEC26 33.00 C 7.21 8.29 7.21 7.64 +0.96 49 3 0 -1
30DEC26 34.00 C 0.00 0.00 0.00 7.16 +0.90 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.71 +0.99 49 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.17 +0.77 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.80 +0.74 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.45 +0.71 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.12 +0.67 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.82 +0.64 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.54 +0.61 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.28 +0.58 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.04 +0.56 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.81 +0.68 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.61 +0.67 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.36 +0.61 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.17 +0.60 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.89 +0.51 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.70 +0.47 49 0 0 0
TOTAL CALL 159 3,795 +19
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
26FEB26 21.00 P 0.02 0.02 0.02 0.01 0.00 131 1 1 -1
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
26FEB26 24.00 P 0.02 0.02 0.02 0.01 0.00 102 1 17 0
26FEB26 25.00 P 0.02 0.02 0.02 0.01 0.00 93 1 5 -1
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
26FEB26 27.00 P 0.03 0.05 0.03 0.01 0.00 76 3 11 -3
26FEB26 28.00 P 0.04 0.04 0.04 0.01 0.00 68 3 28 0
26FEB26 29.00 P 0.04 0.05 0.04 0.01 0.00 60 2 103 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 160 0
26FEB26 31.00 P 0.08 0.08 0.07 0.03 -0.04 52 9 240 -6
26FEB26 32.00 P 0.11 0.11 0.11 0.06 -0.11 49 3 206 -2
26FEB26 33.00 P 0.19 0.19 0.19 0.14 -0.20 49 4 193 -4
26FEB26 34.00 P 0.30 0.30 0.29 0.29 -0.35 49 3 113 +1
26FEB26 35.00 P 0.58 0.58 0.50 0.55 -0.51 50 17 100 +15
26FEB26 36.00 P 0.94 0.94 0.94 0.90 -0.73 49 38 98 +38
26FEB26 37.00 P 1.38 1.38 1.31 1.40 -0.86 49 3 32 -3
26FEB26 38.00 P 0.00 0.00 0.00 2.04 -1.01 50 0 75 0
26FEB26 39.00 P 0.00 0.00 0.00 2.85 -0.98 53 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 3.71 -1.13 56 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 4.50 -1.30 49 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 5.44 -1.47 48 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 6.41 -1.37 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.40 -1.38 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.51 -1.27 79 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.49 -1.29 82 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.69 -1.09 111 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.51 -1.27 97 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.64 -1.21 120 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 22.00 P 0.06 0.06 0.06 0.01 0.00 59 1 8 -1
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.05 51 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.14 -0.09 51 0 36 0
30MAR26 29.00 P 0.29 0.29 0.27 0.23 -0.12 51 37 105 -5
30MAR26 30.00 P 0.38 0.40 0.38 0.35 -0.18 51 2 62 0
30MAR26 31.00 P 0.00 0.00 0.00 0.52 -0.23 51 0 622 0
30MAR26 32.00 P 0.00 0.00 0.00 0.74 -0.30 51 0 60 0
30MAR26 33.00 P 0.95 0.95 0.95 0.99 -0.37 51 20 52 -6
30MAR26 34.00 P 1.31 1.32 1.31 1.31 -0.49 50 15 64 -14
30MAR26 35.00 P 0.00 0.00 0.00 1.70 -0.56 50 0 75 0
30MAR26 36.00 P 0.00 0.00 0.00 2.16 -0.68 50 0 87 0
30MAR26 37.00 P 2.60 2.60 2.60 2.69 -0.78 51 6 85 -6
30MAR26 38.00 P 0.00 0.00 0.00 3.30 -0.84 51 0 72 0
30MAR26 39.00 P 0.00 0.00 0.00 3.98 -0.66 52 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 4.75 -0.94 54 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.34 -1.02 50 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 6.32 -1.08 55 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.18 -1.16 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.73 -1.55 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.92 -1.01 58 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.73 -1.15 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.69 -1.36 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.77 -1.01 64 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.84 -1.01 70 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.05 49 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 -0.07 49 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.26 -0.10 50 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.37 -0.15 50 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.53 -0.18 50 0 23 0
29APR26 30.00 P 0.72 0.72 0.72 0.72 -0.21 50 1 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.93 -0.28 49 0 50 0
29APR26 32.00 P 0.00 0.00 0.00 1.18 -0.37 49 0 30 0
29APR26 33.00 P 0.00 0.00 0.00 1.50 -0.44 49 0 33 0
29APR26 34.00 P 0.00 0.00 0.00 1.86 -0.53 48 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 2.29 -0.61 49 0 47 0
29APR26 36.00 P 2.68 2.68 2.68 2.78 -0.66 49 1 43 -1
29APR26 37.00 P 0.00 0.00 0.00 3.33 -0.79 49 0 35 0
29APR26 38.00 P 0.00 0.00 0.00 3.97 -0.77 50 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 4.60 -0.62 50 0 55 0
29APR26 40.00 P 0.00 0.00 0.00 5.36 -0.88 52 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 5.79 -1.05 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.83 -0.81 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.31 -1.03 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.50 -1.11 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.13 -0.95 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.25 -0.64 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.08 -0.97 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.90 -1.44 54 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.04 -0.81 60 0 0 0
28MAY26 25.00 P 0.40 0.40 0.40 0.34 -0.10 49 1 4 -1
28MAY26 26.00 P 0.00 0.00 0.00 0.48 -0.11 49 0 0 0
28MAY26 27.00 P 0.68 0.68 0.68 0.64 -0.16 49 10 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.81 -0.21 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 1.05 -0.25 48 0 30 0
28MAY26 30.00 P 1.27 1.27 1.27 1.32 -0.31 48 15 55 0
28MAY26 31.00 P 0.00 0.00 0.00 1.66 -0.36 48 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 2.03 -0.40 48 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 2.43 -0.48 48 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 2.90 -0.52 47 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 3.39 -0.59 47 0 31 0
28MAY26 36.00 P 0.00 0.00 0.00 3.95 -0.64 47 0 47 0
28MAY26 37.00 P 0.00 0.00 0.00 4.52 -0.73 47 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.15 -0.80 47 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 5.82 -0.82 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.55 -0.86 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.30 -0.90 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.08 -0.92 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.86 -0.99 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.70 -0.99 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.54 -1.00 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.39 -1.05 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.26 -1.07 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.14 -1.09 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.04 -1.11 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 -0.05 50 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 -0.09 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 -0.13 49 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.73 -0.18 49 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 0.96 -0.20 50 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.22 -0.18 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.45 -0.28 49 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 1.79 -0.30 49 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.13 -0.37 49 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.54 -0.41 49 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 2.97 -0.47 49 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.46 -0.51 49 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 3.96 -0.60 48 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.52 -0.68 48 0 23 0
29JUN26 37.00 P 5.15 5.15 5.15 5.13 -0.74 48 1 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.79 -0.79 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.48 -0.84 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.18 -0.90 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.87 -0.88 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.64 -0.96 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.47 -0.91 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.26 -1.00 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.94 -1.33 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.88 -1.04 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.71 -1.16 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.77 -1.05 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.52 -1.12 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.38 -1.21 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.62 -1.16 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.95 -1.41 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.24 -1.27 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.69 -1.44 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.03 49 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.05 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.08 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.08 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.11 49 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.12 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.16 49 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.12 -0.16 49 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 -0.22 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.61 -0.25 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.98 -0.23 49 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.26 -0.32 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.62 -0.38 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.05 -0.38 48 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.47 -0.45 48 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.95 -0.48 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.45 -0.53 48 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.99 -0.59 48 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.57 -0.64 48 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.18 -0.69 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.82 -0.74 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.50 -0.77 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.20 -0.72 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.89 -0.72 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.62 -0.83 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.39 -0.94 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.16 -0.81 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.94 -0.84 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.75 -0.85 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.55 -0.96 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.38 -0.99 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.25 -1.09 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.10 -1.03 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.22 -1.14 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.48 -1.14 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.86 -1.16 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.17 -1.12 49 0 0 0
30DEC26 22.00 P 1.03 1.03 1.03 0.94 -0.11 49 4 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 -0.14 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 -0.19 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.68 -0.20 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 -0.24 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.24 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.63 -0.30 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.02 -0.32 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.43 -0.38 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.87 -0.42 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.34 -0.44 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.85 -0.47 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.38 -0.51 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.95 -0.54 49 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 -0.57 49 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.15 -0.61 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.80 -0.64 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.46 -0.68 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.15 -0.62 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.76 -0.74 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.53 -0.73 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.27 -0.76 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.04 -0.77 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.80 -0.83 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.68 -0.72 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.48 -0.76 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.22 -0.83 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.04 -0.84 50 0 0 0
TOTAL PUT 202 4,661 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 78.40
20FEB26 49.00 C 0.00 0.00 0.00 30.01 -0.34 303 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 29.34 +0.51 325 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 26.78 -0.07 292 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 24.48 +0.15 281 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 21.82 +0.02 242 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 19.34 +0.67 217 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 16.84 +0.16 192 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 14.03 -0.06 148 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 11.81 +0.67 142 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 9.36 +0.49 120 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 6.43 +0.06 75 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 3.71 +0.14 42 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 0.99 +0.06 10 0 479 0
20FEB26 80.00 C 0.04 0.05 0.04 0.33 +0.07 27 21 181 +21
20FEB26 82.50 C 0.00 0.00 0.00 0.30 +0.14 46 0 106 0
20FEB26 85.00 C 0.00 0.00 0.00 0.29 +0.16 63 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.28 +0.16 77 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.27 +0.16 91 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.26 +0.16 103 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.25 +0.16 115 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.24 +0.16 126 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.23 +0.16 136 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.22 +0.16 145 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.21 +0.16 154 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.20 +0.16 163 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.19 +0.16 171 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.01 -0.34 190 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.34 +0.51 204 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.78 -0.07 183 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.48 +0.15 176 0 0 0
26FEB26 57.50 C 21.10 21.10 21.10 21.82 +0.02 151 2 9 +2
26FEB26 60.00 C 0.00 0.00 0.00 19.34 +0.67 136 0 559 0
26FEB26 62.50 C 0.00 0.00 0.00 16.84 +0.16 120 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 14.03 -0.06 92 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.81 +0.67 89 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 9.36 +0.49 75 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.43 +0.06 46 0 240 0
26FEB26 75.00 C 0.00 0.00 0.00 3.71 +0.14 26 0 528 0
26FEB26 77.50 C 1.42 1.42 1.42 1.32 +0.07 14 4 991 +4
26FEB26 80.00 C 0.21 0.25 0.21 0.33 +0.07 17 274 5,144 +91
26FEB26 82.50 C 0.06 0.06 0.06 0.30 +0.14 29 125 2,943 +120
26FEB26 85.00 C 0.00 0.00 0.00 0.29 +0.16 39 0 3,351 0
26FEB26 87.50 C 0.00 0.00 0.00 0.28 +0.16 49 0 4,008 0
26FEB26 90.00 C 0.00 0.00 0.00 0.27 +0.16 57 0 1,402 0
26FEB26 92.50 C 0.00 0.00 0.00 0.26 +0.16 65 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.25 +0.16 72 0 618 0
26FEB26 97.50 C 0.00 0.00 0.00 0.24 +0.16 79 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.23 +0.16 86 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.22 +0.16 92 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.21 +0.16 97 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.20 +0.16 103 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.19 +0.16 108 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
27FEB26 49.00 C 0.00 0.00 0.00 30.29 - 199 0 0 -
27FEB26 50.00 C 0.00 0.00 0.00 29.34 - 195 0 0 -
27FEB26 52.50 C 0.00 0.00 0.00 26.78 - 174 0 0 -
27FEB26 55.00 C 0.00 0.00 0.00 24.48 - 168 0 0 -
27FEB26 57.50 C 0.00 0.00 0.00 21.82 - 144 0 0 -
27FEB26 60.00 C 0.00 0.00 0.00 19.34 - 130 0 0 -
27FEB26 62.50 C 0.00 0.00 0.00 16.84 - 115 0 0 -
27FEB26 65.00 C 0.00 0.00 0.00 14.03 - 88 0 0 -
27FEB26 67.50 C 0.00 0.00 0.00 11.81 - 84 0 0 -
27FEB26 70.00 C 0.00 0.00 0.00 9.36 - 71 0 0 -
27FEB26 72.50 C 0.00 0.00 0.00 6.43 - 44 0 0 -
27FEB26 75.00 C 0.00 0.00 0.00 3.73 - 25 0 0 -
27FEB26 77.50 C 0.00 0.00 0.00 1.40 - 15 0 0 -
27FEB26 80.00 C 0.28 0.28 0.28 0.33 - 16 1 1 -
27FEB26 82.50 C 0.06 0.06 0.06 0.30 - 27 22 22 -
27FEB26 85.00 C 0.00 0.00 0.00 0.29 - 37 0 0 -
27FEB26 87.50 C 0.00 0.00 0.00 0.28 - 46 0 0 -
27FEB26 90.00 C 0.00 0.00 0.00 0.27 - 54 0 0 -
27FEB26 92.50 C 0.00 0.00 0.00 0.26 - 62 0 0 -
27FEB26 95.00 C 0.00 0.00 0.00 0.25 - 69 0 0 -
27FEB26 97.50 C 0.00 0.00 0.00 0.24 - 76 0 0 -
27FEB26 100.00 C 0.00 0.00 0.00 0.23 - 82 0 0 -
27FEB26 102.50 C 0.00 0.00 0.00 0.22 - 87 0 0 -
27FEB26 105.00 C 0.00 0.00 0.00 0.21 - 93 0 0 -
27FEB26 107.50 C 0.00 0.00 0.00 0.20 - 98 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 30.29 -0.06 98 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.34 +0.51 96 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.86 +0.01 88 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.48 +0.15 83 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.82 +0.02 71 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.34 +0.67 63 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.84 +0.16 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.03 -0.06 41 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.81 +0.63 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.36 +0.49 34 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.63 +0.26 23 0 25 0
30MAR26 75.00 C 0.00 0.00 0.00 4.29 +0.28 18 0 458 0
30MAR26 77.50 C 2.34 2.34 2.33 2.29 +0.08 15 21 1,069 +20
30MAR26 80.00 C 1.11 1.18 1.11 1.12 +0.01 15 32 5,520 -17
30MAR26 82.50 C 0.57 0.58 0.55 0.49 -0.09 16 43 4,571 +7
30MAR26 85.00 C 0.30 0.30 0.30 0.29 -0.02 18 12 4,233 +10
30MAR26 87.50 C 0.19 0.19 0.18 0.28 +0.10 23 136 4,059 +40
30MAR26 90.00 C 0.00 0.00 0.00 0.27 +0.16 27 0 4,503 0
30MAR26 92.50 C 0.08 0.08 0.08 0.26 +0.16 31 10 8,250 +10
30MAR26 95.00 C 0.00 0.00 0.00 0.25 +0.16 35 0 507 0
30MAR26 97.50 C 0.00 0.00 0.00 0.24 +0.16 38 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.23 +0.16 41 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 +0.16 44 0 784 0
30MAR26 105.00 C 0.00 0.00 0.00 0.21 +0.16 47 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.20 +0.16 50 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.19 +0.16 52 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.29 -0.06 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.54 +0.71 76 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.86 +0.01 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.48 +0.15 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.86 +0.06 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.34 +0.43 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.84 +0.16 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.20 +0.11 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.81 +0.26 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.36 +0.24 24 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.93 +0.13 20 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.82 +0.23 18 0 383 0
29APR26 77.50 C 0.00 0.00 0.00 3.04 +0.20 16 0 664 0
29APR26 80.00 C 0.00 0.00 0.00 1.69 -0.03 15 0 1,448 0
29APR26 82.50 C 1.04 1.04 1.03 0.98 -0.02 16 70 1,596 +10
29APR26 85.00 C 0.66 0.66 0.64 0.57 -0.06 17 2 2,339 0
29APR26 87.50 C 0.43 0.43 0.43 0.33 -0.05 18 9 1,484 +9
29APR26 90.00 C 0.00 0.00 0.00 0.27 +0.04 20 0 394 0
29APR26 92.50 C 0.21 0.21 0.21 0.26 +0.12 23 30 1,659 -30
29APR26 95.00 C 0.00 0.00 0.00 0.25 +0.16 26 0 290 0
29APR26 97.50 C 0.00 0.00 0.00 0.24 +0.16 29 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 0.23 +0.16 31 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.22 +0.16 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.21 +0.16 35 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.20 +0.16 37 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.19 +0.16 39 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 30.68 +0.33 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.54 +0.71 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.86 +0.01 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.48 +0.15 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.86 +0.06 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.44 +0.44 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.89 +0.21 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.20 +0.11 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.86 +0.15 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.36 +0.24 19 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.20 +0.12 18 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.17 +0.21 17 0 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.49 +0.19 16 0 329 0
28MAY26 80.00 C 0.00 0.00 0.00 2.18 +0.14 15 0 271 0
28MAY26 82.50 C 1.41 1.42 1.40 1.42 +0.09 16 131 1,146 -18
28MAY26 85.00 C 0.00 0.00 0.00 0.93 +0.01 17 0 578 0
28MAY26 87.50 C 0.00 0.00 0.00 0.61 -0.06 18 0 724 0
28MAY26 90.00 C 0.00 0.00 0.00 0.41 -0.10 19 0 349 0
28MAY26 92.50 C 0.00 0.00 0.00 0.28 -0.12 20 0 86 0
28MAY26 95.00 C 0.00 0.00 0.00 0.25 -0.07 22 0 148 0
28MAY26 97.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 7 0
28MAY26 100.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.68 +0.33 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.54 +0.29 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.86 -0.02 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.48 +0.10 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.86 +0.02 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.47 +0.18 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.89 +0.21 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.36 +0.12 27 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.90 +0.13 23 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.48 +0.09 20 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.20 +0.07 17 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 5.17 +0.11 16 0 319 0
29JUN26 77.50 C 0.00 0.00 0.00 3.49 +0.15 16 0 430 0
29JUN26 80.00 C 0.00 0.00 0.00 2.18 +0.14 15 0 684 0
29JUN26 82.50 C 0.00 0.00 0.00 1.42 +0.09 16 0 1,528 0
29JUN26 85.00 C 0.00 0.00 0.00 0.93 +0.01 17 0 4,208 0
29JUN26 87.50 C 0.00 0.00 0.00 0.62 -0.05 18 0 1,347 0
29JUN26 90.00 C 0.55 0.55 0.55 0.44 -0.07 19 3 2,599 0
29JUN26 92.50 C 0.00 0.00 0.00 0.32 -0.08 20 0 1,874 0
29JUN26 95.00 C 0.00 0.00 0.00 0.25 -0.07 21 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.23 0.00 25 0 628 0
29JUN26 102.50 C 0.00 0.00 0.00 0.22 +0.02 26 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.04 28 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.04 29 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.68 +0.33 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.54 +0.29 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.86 -0.02 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.48 +0.10 41 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.86 +0.02 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.47 +0.18 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.89 +0.21 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.36 +0.12 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.93 +0.16 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.48 +0.09 17 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.37 0.00 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.53 +0.14 16 0 274 0
29SEP26 77.50 C 0.00 0.00 0.00 4.18 +0.09 16 0 43 0
29SEP26 80.00 C 0.00 0.00 0.00 3.14 +0.04 17 0 2,278 0
29SEP26 82.50 C 0.00 0.00 0.00 2.43 0.00 18 0 268 0
29SEP26 85.00 C 0.00 0.00 0.00 1.91 -0.04 19 0 1,159 0
29SEP26 87.50 C 0.00 0.00 0.00 1.52 -0.07 19 0 1,363 0
29SEP26 90.00 C 0.00 0.00 0.00 1.22 -0.09 20 0 3,055 0
29SEP26 92.50 C 0.00 0.00 0.00 1.00 -0.11 21 0 256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.83 -0.12 22 0 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.69 -0.14 23 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 0.60 -0.12 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.51 -0.14 24 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.44 -0.15 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.40 -0.13 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.35 -0.14 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.31 -0.15 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.29 -0.14 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 -0.14 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.24 -0.14 29 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.68 +0.29 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.54 +0.29 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.86 -0.08 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.48 +0.10 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.86 +0.02 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.47 +0.18 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.89 +0.14 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.36 +0.12 20 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 11.93 +0.01 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.48 -0.28 15 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.52 -0.27 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.80 -0.08 15 0 157 0
30DEC26 77.50 C 0.00 0.00 0.00 4.61 -0.02 15 0 1,427 0
30DEC26 80.00 C 0.00 0.00 0.00 3.69 +0.07 16 0 916 0
30DEC26 82.50 C 0.00 0.00 0.00 3.03 +0.05 17 0 605 0
30DEC26 85.00 C 0.00 0.00 0.00 2.52 +0.04 18 0 796 0
30DEC26 87.50 C 0.00 0.00 0.00 2.11 +0.03 19 0 2,789 0
30DEC26 90.00 C 0.00 0.00 0.00 1.82 +0.03 19 0 846 0
30DEC26 92.50 C 0.00 0.00 0.00 1.56 +0.02 20 0 418 0
30DEC26 95.00 C 0.00 0.00 0.00 1.38 +0.03 21 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.20 +0.01 22 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.09 +0.01 23 0 107 0
30DEC26 102.50 C 0.00 0.00 0.00 0.98 +0.01 23 0 272 0
30DEC26 105.00 C 0.00 0.00 0.00 0.89 +0.01 24 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.83 +0.01 25 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.77 +0.01 26 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.72 +0.01 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.64 0.00 28 0 14 0
TOTAL CALL 948 118,740 +279
20FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.03 164 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.04 158 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.05 142 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.06 127 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.07 112 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.08 98 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.09 84 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.10 71 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.11 58 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.11 49 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.11 38 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.11 25 0 0 0
20FEB26 77.50 P 0.12 0.12 0.12 0.05 -0.11 9 1 583 +1
20FEB26 80.00 P 0.00 0.00 0.00 1.92 -0.11 27 0 270 0
20FEB26 82.50 P 0.00 0.00 0.00 4.38 -0.05 46 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 7.10 +0.20 75 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 9.53 -0.14 88 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 12.12 +0.17 110 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 14.55 -0.03 119 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 17.12 0.00 138 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 19.69 -0.07 156 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 22.28 +0.07 175 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 24.87 +0.27 193 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 27.46 +0.48 211 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 30.07 +0.63 230 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 32.68 +0.64 249 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.03 104 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.04 100 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.05 90 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.06 80 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.07 71 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.08 62 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.09 53 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.10 45 0 99 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.11 37 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.11 31 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.10 25 0 595 0
26FEB26 75.00 P 0.05 0.06 0.05 0.09 -0.06 19 19 2,333 0
26FEB26 77.50 P 0.30 0.31 0.27 0.32 -0.10 13 217 3,356 -14
26FEB26 80.00 P 1.80 1.80 1.55 1.92 -0.11 18 46 5,257 -15
26FEB26 82.50 P 0.00 0.00 0.00 4.38 -0.05 30 0 1,950 0
26FEB26 85.00 P 0.00 0.00 0.00 7.10 +0.20 48 0 971 0
26FEB26 87.50 P 0.00 0.00 0.00 9.53 -0.14 57 0 380 0
26FEB26 90.00 P 0.00 0.00 0.00 12.12 +0.17 70 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.55 -0.03 76 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.12 0.00 88 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.69 -0.07 100 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.28 +0.07 112 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.87 +0.27 123 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.46 +0.48 135 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.07 +0.63 147 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.68 +0.64 158 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.10 -0.20 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.60 -0.20 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.10 -0.20 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
27FEB26 50.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
27FEB26 52.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
27FEB26 55.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
27FEB26 57.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
27FEB26 60.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27FEB26 62.50 P 0.00 0.00 0.00 0.02 - 55 0 0 -
27FEB26 65.00 P 0.00 0.00 0.00 0.03 - 49 0 0 -
27FEB26 67.50 P 0.00 0.00 0.00 0.04 - 42 0 0 -
27FEB26 70.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
27FEB26 72.50 P 0.00 0.00 0.00 0.09 - 28 0 0 -
27FEB26 75.00 P 0.00 0.00 0.00 0.15 - 21 0 0 -
27FEB26 77.50 P 0.00 0.00 0.00 0.38 - 14 0 0 -
27FEB26 80.00 P 0.00 0.00 0.00 1.92 - 17 0 0 -
27FEB26 82.50 P 0.00 0.00 0.00 4.38 - 28 0 0 -
27FEB26 85.00 P 0.00 0.00 0.00 7.10 - 46 0 0 -
27FEB26 87.50 P 0.00 0.00 0.00 9.53 - 54 0 0 -
27FEB26 90.00 P 0.00 0.00 0.00 12.12 - 67 0 0 -
27FEB26 92.50 P 0.00 0.00 0.00 14.55 - 73 0 0 -
27FEB26 95.00 P 0.00 0.00 0.00 17.12 - 84 0 0 -
27FEB26 97.50 P 0.00 0.00 0.00 19.69 - 95 0 0 -
27FEB26 100.00 P 0.00 0.00 0.00 22.28 - 107 0 0 -
27FEB26 102.50 P 0.00 0.00 0.00 24.87 - 118 0 0 -
27FEB26 105.00 P 0.00 0.00 0.00 27.46 - 129 0 0 -
27FEB26 107.50 P 0.00 0.00 0.00 30.07 - 140 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.05 44 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.07 35 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.07 33 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.06 31 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.17 +0.04 22 0 562 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 +0.09 20 0 878 0
30MAR26 75.00 P 0.36 0.37 0.36 0.55 +0.04 17 26 4,017 -20
30MAR26 77.50 P 1.06 1.06 1.04 1.05 -0.10 14 25 6,635 +2
30MAR26 80.00 P 2.37 2.41 2.28 2.39 -0.23 14 202 5,011 -123
30MAR26 82.50 P 4.35 4.35 4.35 4.38 -0.31 16 25 4,982 +25
30MAR26 85.00 P 0.00 0.00 0.00 7.10 +0.16 25 0 3,832 0
30MAR26 87.50 P 0.00 0.00 0.00 9.53 -0.14 29 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 12.12 -0.04 36 0 921 0
30MAR26 92.50 P 0.00 0.00 0.00 14.55 -0.03 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.12 0.00 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.69 -0.07 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.28 +0.07 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.87 +0.27 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.46 +0.48 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.07 +0.63 74 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.68 +0.64 80 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.10 -0.20 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.60 -0.20 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.10 -0.69 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.05 33 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.06 30 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.07 26 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.07 25 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.06 24 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.18 -0.06 18 0 681 0
29APR26 72.50 P 0.00 0.00 0.00 0.41 -0.06 17 0 905 0
29APR26 75.00 P 0.00 0.00 0.00 0.84 -0.04 16 0 2,058 0
29APR26 77.50 P 1.46 1.46 1.46 1.60 +0.01 15 11 5,002 -1
29APR26 80.00 P 2.75 2.75 2.75 2.77 -0.23 14 1 1,174 +1
29APR26 82.50 P 0.00 0.00 0.00 4.56 -0.24 15 0 1,494 0
29APR26 85.00 P 0.00 0.00 0.00 7.10 +0.05 20 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 9.53 -0.14 24 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 12.12 -0.05 29 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.55 -0.03 32 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.12 0.00 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.69 -0.07 41 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.28 +0.07 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.87 +0.27 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.46 +0.48 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.07 +0.63 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.68 +0.64 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.10 -0.20 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.07 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.07 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.06 20 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 -0.05 18 0 230 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 -0.03 16 0 243 0
28MAY26 70.00 P 0.00 0.00 0.00 0.23 -0.05 16 0 125 0
28MAY26 72.50 P 0.00 0.00 0.00 0.52 -0.06 16 0 587 0
28MAY26 75.00 P 0.91 0.92 0.91 1.04 -0.07 15 16 1,348 +16
28MAY26 77.50 P 1.80 1.80 1.80 1.88 -0.06 15 1 1,933 -1
28MAY26 80.00 P 3.08 3.08 3.05 3.08 -0.06 14 2 257 0
28MAY26 82.50 P 0.00 0.00 0.00 4.82 -0.17 15 0 1,052 0
28MAY26 85.00 P 0.00 0.00 0.00 7.10 -0.09 17 0 329 0
28MAY26 87.50 P 0.00 0.00 0.00 9.53 -0.14 21 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 12.12 -0.06 25 0 190 0
28MAY26 92.50 P 0.00 0.00 0.00 14.55 -0.03 28 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.12 0.00 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.69 -0.07 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.28 +0.07 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.87 +0.27 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.46 +0.48 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.07 +0.63 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.68 +0.64 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.06 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.05 18 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 -0.06 17 0 441 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.11 16 0 533 0
29JUN26 67.50 P 0.00 0.00 0.00 0.36 -0.13 16 0 395 0
29JUN26 70.00 P 0.00 0.00 0.00 0.70 -0.16 16 0 4,055 0
29JUN26 72.50 P 0.00 0.00 0.00 1.26 -0.14 15 0 4,549 0
29JUN26 75.00 P 0.00 0.00 0.00 2.10 -0.13 15 0 2,682 0
29JUN26 77.50 P 2.95 2.95 2.95 3.26 -0.10 14 2 3,984 -2
29JUN26 80.00 P 0.00 0.00 0.00 4.76 -0.07 13 0 3,568 0
29JUN26 82.50 P 0.00 0.00 0.00 6.76 -0.06 14 0 2,504 0
29JUN26 85.00 P 0.00 0.00 0.00 9.35 +0.38 18 0 1,333 0
29JUN26 87.50 P 10.95 10.95 10.92 11.14 -0.08 12 2 1,280 -2
29JUN26 90.00 P 0.00 0.00 0.00 13.65 +0.13 15 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.97 +0.11 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.12 -0.11 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.49 -0.11 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.87 -0.12 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.26 -0.70 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.77 0.00 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.07 -0.49 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.68 +0.09 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.84 -0.13 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.24 -0.13 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.75 +0.96 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.05 -1.03 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.04 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.05 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.06 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.06 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.05 14 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 -0.02 14 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 0.00 15 0 90 0
29SEP26 67.50 P 0.86 0.86 0.80 0.69 0.00 15 28 107 +5
29SEP26 70.00 P 0.00 0.00 0.00 1.27 -0.03 16 10 470 0
29SEP26 72.50 P 2.22 2.22 2.21 2.15 -0.05 17 34 860 +15
29SEP26 75.00 P 0.00 0.00 0.00 3.29 -0.08 17 10 2,293 0
29SEP26 77.50 P 0.00 0.00 0.00 4.69 -0.11 18 0 1,023 0
29SEP26 80.00 P 6.60 6.60 6.50 6.35 -0.14 18 11 3,942 -9
29SEP26 82.50 P 0.00 0.00 0.00 8.28 -0.19 19 0 1,115 0
29SEP26 85.00 P 0.00 0.00 0.00 9.98 -0.63 19 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 12.35 -0.49 20 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.88 -0.01 23 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.74 -0.78 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.46 -0.03 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.61 -0.38 24 0 17 0
29SEP26 100.00 P 0.00 0.00 0.00 24.36 -0.49 29 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.36 -0.23 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.15 -0.43 30 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.88 -0.23 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.01 -0.71 33 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.19 -0.50 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.44 -0.65 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.40 -0.47 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.42 -0.73 30 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.04 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.05 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.06 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.06 13 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.12 12 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.21 13 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.29 13 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 -0.37 14 0 312 0
30DEC26 70.00 P 1.79 1.79 1.79 1.38 -0.40 14 4 1,915 -3
30DEC26 72.50 P 0.00 0.00 0.00 2.30 -0.37 15 0 779 0
30DEC26 75.00 P 0.00 0.00 0.00 3.49 -0.30 16 0 1,542 0
30DEC26 77.50 P 5.25 5.25 5.25 4.94 -0.22 16 1 2,001 +1
30DEC26 80.00 P 0.00 0.00 0.00 6.63 -0.12 17 0 995 0
30DEC26 82.50 P 8.82 8.82 8.82 8.57 -0.13 18 4 650 +4
30DEC26 85.00 P 0.00 0.00 0.00 10.65 +0.02 19 0 674 0
30DEC26 87.50 P 0.00 0.00 0.00 12.84 -0.16 21 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 15.13 -0.16 22 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.32 -0.31 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.65 -0.38 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.29 +0.30 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.52 -0.33 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.01 -0.10 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.71 +0.13 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.88 -0.23 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.67 -0.05 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.19 -0.50 27 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.16 +0.07 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.83 -0.04 36 0 2 0
TOTAL PUT 698 114,508 -120
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$ 7.31
26FEB26 5.00 C 0.00 0.00 0.00 2.34 +0.07 136 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.08 +0.06 110 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 +0.06 97 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.58 +0.06 84 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.34 +0.07 79 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.82 +0.06 37 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.57 +0.05 27 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 +0.04 26 0 53 0
26FEB26 7.25 C 0.15 0.15 0.15 0.15 +0.02 23 17 569 0
26FEB26 7.50 C 0.05 0.05 0.05 0.05 +0.01 24 72 727 +18
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 679 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,783 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,933 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 629 0
26FEB26 8.75 C 0.01 0.01 0.01 0.01 0.00 58 4 442 -4
26FEB26 9.00 C 0.01 0.01 0.01 0.01 0.00 66 2 363 -2
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.36 +0.09 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.11 +0.09 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.86 +0.09 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 +0.09 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.37 +0.10 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 +0.06 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 +0.05 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.44 +0.04 24 0 117 0
30MAR26 7.25 C 0.22 0.31 0.22 0.28 +0.03 23 12 246 0
30MAR26 7.50 C 0.19 0.19 0.18 0.16 +0.01 23 33 469 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 665 0
30MAR26 8.00 C 0.06 0.06 0.06 0.05 +0.01 24 4 882 +4
30MAR26 8.25 C 0.04 0.04 0.04 0.02 0.00 23 12 442 +2
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 773 0
30MAR26 8.75 C 0.02 0.02 0.02 0.01 0.00 28 1 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 649 0
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 35 10 152 +10
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 50 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.38 +0.09 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.13 +0.09 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.89 +0.10 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.64 +0.09 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 +0.08 35 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 +0.05 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 +0.04 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 +0.05 24 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.37 +0.04 24 0 227 0
29APR26 7.50 C 0.27 0.27 0.27 0.25 +0.03 24 1 751 0
29APR26 7.75 C 0.00 0.00 0.00 0.16 +0.02 24 0 626 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 1,459 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 1,138 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 231 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 26 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 2.39 +0.09 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.13 +0.08 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.90 +0.08 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.64 +0.08 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.40 +0.07 29 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.17 +0.08 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.74 +0.06 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.58 +0.06 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 +0.06 24 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.32 +0.04 24 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 +0.03 24 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.39 +0.08 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 +0.08 40 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 +0.08 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 +0.07 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 +0.07 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.18 +0.08 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 +0.06 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 +0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 +0.07 25 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.06 25 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.05 25 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 +0.04 24 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 +0.02 24 0 241 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.01 24 0 209 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 826 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.08 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.07 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 +0.08 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 +0.07 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.07 25 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 +0.04 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.03 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
29SEP26 7.25 C 0.53 0.53 0.53 0.60 +0.02 26 5 35 +5
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.02 26 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.40 +0.01 26 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.01 26 0 81 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.01 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.01 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 0.00 27 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 27 0 1,256 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 +0.07 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.07 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 +0.08 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.06 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 +0.07 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 +0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 +0.01 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 +0.06 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 +0.03 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.03 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 +0.03 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 +0.02 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 +0.02 24 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.02 24 0 112 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.02 25 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 +0.02 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 0.11 +0.01 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 25 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 0.06 0.06 0.06 0.03 +0.01 26 10 130 +10
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 25 0 10 0
TOTAL CALL 183 34,112 +43
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
26FEB26 6.75 P 0.01 0.01 0.01 0.01 0.00 31 6 117 -6
26FEB26 7.00 P 0.01 0.01 0.01 0.02 -0.01 24 4 1,043 -4
26FEB26 7.25 P 0.07 0.07 0.07 0.08 -0.03 22 17 1,055 +17
26FEB26 7.50 P 0.20 0.20 0.20 0.22 -0.05 20 4 871 -4
26FEB26 7.75 P 0.00 0.00 0.00 0.44 -0.06 0 0 1,246 0
26FEB26 8.00 P 0.00 0.00 0.00 0.69 -0.06 0 0 30 0
26FEB26 8.25 P 0.00 0.00 0.00 0.94 -0.06 0 0 19 0
26FEB26 8.50 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.94 -0.06 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.19 -0.06 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.69 -0.06 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.19 -0.06 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.69 -0.06 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 22 0 490 0
30MAR26 7.00 P 0.10 0.10 0.10 0.09 -0.02 22 10 1,401 -10
30MAR26 7.25 P 0.20 0.20 0.20 0.19 -0.03 23 30 931 0
30MAR26 7.50 P 0.33 0.33 0.33 0.33 -0.04 23 2 494 +2
30MAR26 7.75 P 0.00 0.00 0.00 0.50 -0.06 22 0 1,724 0
30MAR26 8.00 P 0.73 0.73 0.73 0.71 -0.08 22 50 857 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 -0.06 0 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 1.19 -0.07 0 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 -0.07 0 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.69 -0.07 0 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.19 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.69 -0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.19 -0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.69 -0.06 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.19 -0.06 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.69 -0.06 0 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 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 11 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.02 22 0 216 0
29APR26 7.00 P 0.14 0.14 0.14 0.16 -0.01 23 30 305 +30
29APR26 7.25 P 0.00 0.00 0.00 0.26 -0.02 23 0 625 0
29APR26 7.50 P 0.00 0.00 0.00 0.39 -0.04 23 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.55 -0.07 22 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 -0.05 23 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.97 -0.05 24 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 -0.08 0 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.44 -0.07 0 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.19 -0.07 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 -0.01 24 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.12 -0.02 23 0 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 216 0
28MAY26 7.25 P 0.33 0.33 0.33 0.31 -0.04 23 150 1,300 -150
28MAY26 7.50 P 0.00 0.00 0.00 0.46 -0.03 24 0 653 0
28MAY26 7.75 P 0.00 0.00 0.00 0.63 -0.03 25 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 -0.04 23 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 -0.05 23 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 -0.06 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 -0.06 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 -0.06 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 -0.05 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 -0.06 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.19 -0.07 0 0 0 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 -0.01 23 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 0.00 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 0.00 23 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 0.00 23 0 690 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.01 23 0 826 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 -0.03 23 0 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 -0.04 23 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 -0.03 24 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.14 -0.07 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.38 -0.06 26 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 -0.05 27 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 -0.06 26 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 -0.07 26 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 -0.07 26 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.07 26 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.78 -0.07 24 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.28 -0.06 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 -0.07 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 -0.07 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.75 -0.07 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.25 -0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.73 -0.08 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.73 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.22 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.71 -0.08 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 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 0.05 -0.01 25 0 6 0
29SEP26 5.75 P 0.08 0.08 0.08 0.09 -0.01 26 4 6 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 26 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 78 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.03 27 0 141 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.04 27 0 477 0
29SEP26 7.25 P 0.62 0.62 0.62 0.63 -0.03 28 5 284 +5
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.04 27 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.04 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.04 28 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.05 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.05 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.06 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 -0.06 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.06 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 -0.06 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.06 34 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 -0.06 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 -0.06 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.89 -0.06 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 -0.06 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 -0.06 50 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.40 -0.07 53 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.89 -0.08 55 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.40 -0.06 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.89 -0.06 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.38 -0.06 63 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.03 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.03 25 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.02 25 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.03 25 0 304 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.03 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 -0.03 26 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 -0.03 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 -0.03 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.04 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 -0.04 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 -0.05 28 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.04 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 -0.05 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 -0.05 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 -0.05 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 -0.05 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.39 -0.06 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.89 -0.06 38 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.39 -0.06 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.90 -0.06 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.41 -0.06 48 0 0 0
TOTAL PUT 312 29,844 -120
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$ 12.38
26FEB26 8.75 C 0.00 0.00 0.00 3.64 +0.15 85 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.39 +0.14 78 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.14 +0.15 71 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.89 +0.15 65 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.64 +0.14 58 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.39 +0.14 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.89 +0.15 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.39 +0.14 29 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.89 +0.12 18 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.44 +0.09 22 0 143 0
26FEB26 12.50 C 0.00 0.00 0.00 0.16 +0.05 25 0 2,378 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 4,417 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 389 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.40 +0.14 68 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.13 +0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.88 +0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.63 +0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.38 +0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.66 +0.16 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.39 +0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.14 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.91 +0.15 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.66 +0.09 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.39 +0.12 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.15 +0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.96 +0.20 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.65 +0.13 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.41 +0.13 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.92 +0.13 23 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 +0.13 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.02 +0.11 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 +0.09 25 0 57 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 +0.05 25 0 1,012 0
30MAR26 13.00 C 0.00 0.00 0.00 0.22 +0.04 26 0 1,072 0
30MAR26 13.50 C 0.12 0.12 0.12 0.11 +0.02 26 110 400 +100
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 26 0 520 0
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 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.68 +0.05 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.96 +0.15 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.45 +0.12 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.95 +0.10 20 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.52 +0.10 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 +0.09 25 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.81 +0.09 25 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.54 +0.07 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.35 +0.05 26 0 127 0
29APR26 13.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 74 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 3.76 +0.13 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.47 +0.07 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.30 +0.21 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.05 +0.20 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.74 +0.14 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.51 +0.13 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.10 +0.17 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.66 +0.12 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.24 +0.11 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.93 +0.10 26 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.65 +0.07 25 0 514 0
28MAY26 13.00 C 0.45 0.45 0.45 0.46 +0.06 25 10 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.31 +0.05 26 0 0 0
28MAY26 14.00 C 0.22 0.22 0.22 0.20 +0.03 26 30 30 +30
28MAY26 14.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 +0.01 26 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 0.01 0.00 24 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 4.67 +0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.46 +0.13 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.21 +0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.76 +0.10 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.48 +0.08 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.30 +0.18 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.05 +0.16 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.79 +0.14 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.56 +0.13 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.10 +0.11 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 +0.11 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 +0.10 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.01 +0.10 26 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.74 +0.08 26 0 526 0
29JUN26 13.00 C 0.00 0.00 0.00 0.53 +0.07 25 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.03 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 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 4.21 +0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.76 +0.10 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.48 +0.08 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 +0.16 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.05 +0.14 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 +0.12 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 +0.09 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.19 +0.15 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 +0.11 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.43 +0.11 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.13 +0.07 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 +0.07 26 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 +0.06 26 0 43 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 +0.05 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 +0.04 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 15 0
29SEP26 15.50 C 0.23 0.23 0.23 0.19 +0.02 27 15 45 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.76 +0.10 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.48 +0.05 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.31 +0.12 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +0.09 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 +0.09 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.62 +0.12 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 +0.11 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 +0.12 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 +0.09 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.28 +0.08 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 +0.07 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 +0.07 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 +0.05 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 +0.05 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 +0.04 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.02 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
TOTAL CALL 165 15,773 +145
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 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 77 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 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 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 864 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 621 0
26FEB26 12.50 P 0.00 0.00 0.00 0.27 -0.09 25 0 586 0
26FEB26 13.00 P 0.00 0.00 0.00 0.67 -0.11 30 0 233 0
26FEB26 13.50 P 0.00 0.00 0.00 1.15 -0.13 39 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.67 -0.09 57 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.18 -0.08 71 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.70 -0.06 88 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.14 -0.12 76 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.64 -0.12 85 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.15 -0.11 99 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.65 -0.11 107 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.13 -0.13 100 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30MAR26 11.00 P 0.04 0.04 0.04 0.04 -0.02 26 5 601 +5
30MAR26 11.50 P 0.12 0.12 0.12 0.11 -0.03 25 10 920 0
30MAR26 12.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 471 0
30MAR26 12.50 P 0.51 0.51 0.51 0.49 -0.07 26 2 780 +2
30MAR26 13.00 P 0.00 0.00 0.00 0.82 -0.09 27 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.23 -0.06 29 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.69 -0.12 32 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.18 -0.08 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.70 -0.07 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.21 -0.06 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.64 -0.19 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.15 -0.18 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.65 -0.18 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.25 -0.07 76 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 43 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 105 0
29APR26 12.00 P 0.00 0.00 0.00 0.37 -0.05 26 0 245 0
29APR26 12.50 P 0.00 0.00 0.00 0.61 -0.06 26 0 340 0
29APR26 13.00 P 0.00 0.00 0.00 0.93 -0.08 27 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.31 -0.11 28 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.73 -0.12 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.18 -0.13 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.70 -0.09 36 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.21 -0.06 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.65 -0.18 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.15 -0.18 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.65 -0.20 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.25 -0.07 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 40 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 37 0
28MAY26 12.00 P 0.00 0.00 0.00 0.44 -0.06 25 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.69 -0.06 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.01 -0.07 26 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.38 -0.08 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.79 -0.06 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.22 -0.13 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.70 -0.10 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.21 -0.07 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.66 -0.17 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.16 -0.17 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.67 -0.18 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.25 -0.07 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 7 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 77 0
29JUN26 10.50 P 0.19 0.19 0.19 0.17 -0.01 25 30 76 +30
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.03 25 0 55 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 -0.03 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 -0.05 24 0 300 0
29JUN26 12.50 P 1.03 1.03 0.97 0.94 -0.06 24 30 560 +30
29JUN26 13.00 P 0.00 0.00 0.00 1.25 -0.08 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.10 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.02 -0.09 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.46 -0.09 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.91 -0.08 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 -0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.81 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.32 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.02 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 -0.04 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.05 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 -0.05 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.25 -0.06 28 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 1.58 -0.08 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 -0.09 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 -0.09 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 -0.11 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.18 -0.10 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.63 -0.10 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.09 -0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 -0.08 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.95 -0.17 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 -0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.01 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 -0.04 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.05 27 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 -0.06 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 -0.07 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.05 -0.09 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 -0.10 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 -0.10 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 -0.11 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 -0.12 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 -0.10 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 -0.11 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.07 -0.10 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.54 -0.10 33 0 0 0
TOTAL PUT 77 10,650 +67
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$ 63.60
26FEB26 42.00 C 0.00 0.00 0.00 21.63 +0.09 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.63 +0.12 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.63 +0.12 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.19 +0.68 154 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.16 +0.64 144 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.14 +0.62 135 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.64 +0.13 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.64 +0.09 53 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 13.64 +0.09 47 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 11.47 +0.42 85 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 8.90 +0.34 65 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 6.23 +0.15 38 0 523 0
26FEB26 60.00 C 3.85 3.85 3.85 3.85 +0.18 31 6 993 -6
26FEB26 62.50 C 1.78 1.84 1.78 1.84 +0.06 28 35 1,552 -26
26FEB26 65.00 C 0.00 0.00 0.00 0.65 0.00 28 0 1,664 0
26FEB26 67.50 C 0.17 0.17 0.17 0.15 -0.03 28 20 1,129 -20
26FEB26 70.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 638 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 426 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 33.82 +0.22 109 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.70 +0.15 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.28 +0.75 134 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.37 +0.81 133 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.62 0.00 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.42 +0.87 125 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.40 +0.83 119 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.29 +0.73 109 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.42 +0.79 110 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 24.60 -0.04 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 23.61 -0.03 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.64 0.00 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 21.74 +0.01 41 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 21.36 +0.71 86 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 19.90 +0.25 61 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 19.19 +0.53 71 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 18.16 +0.52 67 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 17.14 +0.47 62 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 15.77 +0.10 33 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 14.75 +0.07 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 14.03 +0.37 47 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 11.67 +0.42 44 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 9.24 +0.34 37 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 6.97 +0.27 33 0 441 0
30MAR26 60.00 C 0.00 0.00 0.00 4.94 +0.20 31 0 730 0
30MAR26 62.50 C 0.00 0.00 0.00 3.30 +0.16 30 0 1,212 0
30MAR26 65.00 C 0.00 0.00 0.00 2.06 +0.05 30 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 1.24 0.00 30 0 641 0
30MAR26 70.00 C 0.70 0.79 0.70 0.68 -0.01 30 34 648 +4
30MAR26 72.50 C 0.41 0.41 0.41 0.35 -0.01 30 70 644 +40
30MAR26 75.00 C 0.00 0.00 0.00 0.17 0.00 30 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 0.00 30 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 0.00 30 0 55 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.49 +0.64 70 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.47 +0.10 66 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.90 +0.02 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.42 +0.76 58 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.16 +0.25 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.14 +0.47 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.96 +0.15 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.12 +0.19 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.37 +0.49 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.94 +0.32 37 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.63 +0.29 33 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.52 +0.47 31 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 5.59 +0.21 29 0 967 0
29APR26 62.50 C 0.00 0.00 0.00 4.04 +0.16 29 0 368 0
29APR26 65.00 C 2.78 2.78 2.77 2.83 +0.08 29 37 1,123 0
29APR26 67.50 C 0.00 0.00 0.00 1.92 0.00 29 0 409 0
29APR26 70.00 C 1.34 1.34 1.34 1.24 -0.03 29 30 213 +4
29APR26 72.50 C 0.00 0.00 0.00 0.77 -0.03 29 0 133 0
29APR26 75.00 C 0.00 0.00 0.00 0.46 -0.03 28 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 6 0
29APR26 80.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 85 0
29APR26 82.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.16 +0.25 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.14 +0.22 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.52 +0.57 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.53 +0.53 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.55 +0.50 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.94 +0.13 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.95 +0.61 32 0 2 0
28MAY26 57.50 C 0.00 0.00 0.00 7.91 +0.49 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.05 +0.21 29 0 7 0
28MAY26 62.50 C 0.00 0.00 0.00 4.52 +0.14 28 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 3.36 +0.08 29 0 44 0
28MAY26 67.50 C 0.00 0.00 0.00 2.40 -0.01 28 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 1.66 -0.01 28 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 1.11 -0.01 28 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.73 -0.01 28 0 150 0
28MAY26 77.50 C 0.00 0.00 0.00 0.47 -0.01 28 0 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.11 0.00 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.07 0.00 29 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 29.46 +0.67 75 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.52 +0.67 74 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.51 +0.73 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.52 +0.67 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.45 +0.65 63 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.52 +0.70 62 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.02 +0.19 42 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.56 +0.65 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.57 +0.20 54 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.53 +0.65 51 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.54 +0.88 48 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.53 +0.55 46 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 17.54 +0.62 43 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.54 +0.50 41 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.56 +0.56 39 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 14.55 +0.38 36 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.06 -0.12 31 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 10.10 +0.67 32 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 8.12 +0.54 31 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 6.39 +0.28 30 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 4.75 +0.12 28 0 344 0
29JUN26 65.00 C 0.00 0.00 0.00 3.67 +0.16 29 0 1,904 0
29JUN26 67.50 C 0.00 0.00 0.00 2.73 +0.06 29 0 1,577 0
29JUN26 70.00 C 0.00 0.00 0.00 1.99 +0.03 29 0 450 0
29JUN26 72.50 C 0.00 0.00 0.00 1.42 +0.03 29 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.99 +0.01 29 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 23.02 +0.19 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.56 +0.63 47 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.57 +0.20 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.57 +0.66 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.54 +0.31 40 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.58 +0.60 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.54 +0.62 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.64 +0.60 35 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.56 +0.56 32 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 14.77 +0.37 33 0 44 0
29SEP26 52.50 C 0.00 0.00 0.00 12.58 +0.40 31 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.57 +0.52 29 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.78 +0.22 29 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.20 +0.32 28 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.52 +0.02 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.43 0.00 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.53 0.00 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.88 +0.08 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.33 +0.06 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.82 +0.01 28 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.36 0.00 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.34 0.00 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.56 +0.63 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.57 +0.20 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.57 +0.66 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.54 +0.31 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.58 +0.56 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.54 +0.51 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.64 +0.29 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.56 +0.28 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.77 +0.37 27 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 12.80 +0.51 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.57 +0.22 24 0 646 0
30DEC26 57.50 C 0.00 0.00 0.00 8.85 +0.06 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.41 +0.01 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.18 0.00 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.10 -0.01 24 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.21 -0.01 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.53 +0.07 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.88 +0.07 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.37 0.00 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.92 -0.01 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.48 -0.02 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.16 -0.02 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
TOTAL CALL 232 34,357 -4
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
26FEB26 48.00 P 0.04 0.04 0.04 0.01 0.00 66 20 150 -20
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 570 0
26FEB26 55.00 P 0.04 0.04 0.04 0.01 0.00 37 8 935 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 738 0
26FEB26 60.00 P 0.21 0.21 0.21 0.14 -0.05 28 7 2,232 +6
26FEB26 62.50 P 0.83 0.83 0.70 0.69 -0.12 28 61 1,581 +31
26FEB26 65.00 P 2.20 2.20 2.00 1.97 -0.21 27 142 1,499 0
26FEB26 67.50 P 0.00 0.00 0.00 4.01 -0.24 27 0 186 0
26FEB26 70.00 P 0.00 0.00 0.00 6.42 -0.28 31 0 49 0
26FEB26 72.50 P 0.00 0.00 0.00 8.90 -0.16 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.74 -0.11 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.90 -0.16 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.40 -0.11 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.90 -0.11 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.40 -0.11 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.90 -0.10 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.40 -0.10 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 216 0
30MAR26 47.00 P 0.10 0.10 0.10 0.01 0.00 35 10 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 338 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,195 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 0.00 30 0 965 0
30MAR26 55.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 709 0
30MAR26 57.50 P 0.58 0.58 0.58 0.50 -0.03 30 8 585 +8
30MAR26 60.00 P 1.07 1.07 1.07 1.07 -0.06 30 4 441 0
30MAR26 62.50 P 2.08 2.08 2.08 1.91 -0.18 29 2 358 -2
30MAR26 65.00 P 3.46 3.46 3.37 3.22 -0.20 29 29 342 +29
30MAR26 67.50 P 5.19 5.19 4.93 4.93 -0.22 30 60 576 +30
30MAR26 70.00 P 0.00 0.00 0.00 6.94 -0.26 30 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 9.09 -0.38 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.74 -0.11 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.90 -0.16 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.40 -0.11 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.90 -0.11 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.40 -0.11 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.90 -0.10 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.40 -0.10 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 34 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.46 -0.04 29 0 199 0
29APR26 57.50 P 0.00 0.00 0.00 0.91 -0.06 29 0 633 0
29APR26 60.00 P 0.00 0.00 0.00 1.55 -0.10 28 0 685 0
29APR26 62.50 P 0.00 0.00 0.00 2.50 -0.17 28 0 340 0
29APR26 65.00 P 0.00 0.00 0.00 3.80 -0.22 28 0 598 0
29APR26 67.50 P 0.00 0.00 0.00 5.45 -0.25 28 0 295 0
29APR26 70.00 P 0.00 0.00 0.00 7.08 -0.56 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.37 -0.11 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.74 -0.11 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.96 -0.11 28 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.40 -0.11 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.90 -0.11 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.40 -0.11 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.90 -0.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.40 -0.10 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 67 0
28MAY26 52.50 P 0.00 0.00 0.00 0.54 -0.03 28 0 73 0
28MAY26 55.00 P 0.00 0.00 0.00 0.98 -0.05 28 0 4 0
28MAY26 57.50 P 0.00 0.00 0.00 1.63 -0.09 28 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 2.50 -0.14 28 0 84 0
28MAY26 62.50 P 0.00 0.00 0.00 3.68 -0.15 28 0 96 0
28MAY26 65.00 P 0.00 0.00 0.00 5.09 -0.21 27 0 62 0
28MAY26 67.50 P 0.00 0.00 0.00 6.81 -0.24 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.73 -0.38 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.68 -0.37 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.61 -0.39 20 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.29 +0.29 28 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.52 -0.30 24 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.08 +0.49 30 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.16 -1.06 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.32 -1.15 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.07 -0.72 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 30 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 0.00 29 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 0.00 29 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 0.00 29 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 0.00 29 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 0.00 29 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 0.00 29 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.46 -0.01 29 0 243 0
29JUN26 52.50 P 0.00 0.00 0.00 0.81 -0.04 28 0 86 0
29JUN26 55.00 P 0.00 0.00 0.00 1.31 -0.06 28 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 2.04 -0.05 28 0 102 0
29JUN26 60.00 P 0.00 0.00 0.00 2.98 -0.10 28 0 259 0
29JUN26 62.50 P 0.00 0.00 0.00 4.17 -0.15 28 0 84 0
29JUN26 65.00 P 0.00 0.00 0.00 5.66 -0.18 28 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.16 -0.50 27 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 9.24 -0.31 29 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.86 -0.74 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.71 +0.16 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.53 -0.07 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.82 -0.08 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.16 -0.08 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.55 -0.67 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.97 -0.50 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.42 -0.37 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 -0.02 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.49 -0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.75 -0.03 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.91 -0.03 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.43 -0.04 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.11 -0.06 28 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.92 -0.13 27 0 66 0
29SEP26 60.00 P 0.00 0.00 0.00 3.96 -0.17 27 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 5.29 -0.12 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.77 -0.10 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 8.02 -0.45 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.79 -0.53 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.08 -0.20 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.20 -0.15 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.96 -0.09 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.16 -0.09 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.44 -0.09 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.76 -0.46 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.12 -0.35 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.53 -0.26 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 7 0
30DEC26 44.00 P 0.64 0.64 0.64 0.35 -0.01 25 60 61 -2
30DEC26 45.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.65 -0.02 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.81 -0.03 25 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.97 -0.03 25 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.16 -0.04 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.73 -0.04 26 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.46 -0.05 26 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 3.36 -0.07 26 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 4.43 -0.10 26 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.71 -0.09 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.14 -0.09 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.77 -0.09 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.54 -0.10 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.45 -0.10 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.47 -0.10 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.62 -0.10 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.30 -0.10 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.53 -0.09 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.84 -0.38 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.18 -0.29 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.56 -0.23 25 0 0 0
TOTAL PUT 411 25,859 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.24
26FEB26 29.00 C 0.00 0.00 0.00 18.26 +0.33 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 17.26 +0.33 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 16.26 +0.33 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 15.26 +0.33 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 14.27 +0.34 78 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 13.27 +0.34 71 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 12.27 +0.33 63 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 11.27 +0.33 56 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.27 +0.03 49 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 9.27 +0.06 41 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 8.27 +0.09 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 7.27 +0.12 0 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 6.27 +0.15 0 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 5.27 +0.33 0 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 4.27 +0.32 0 0 120 0
26FEB26 44.00 C 0.00 0.00 0.00 3.28 +0.31 19 0 135 0
26FEB26 45.00 C 2.22 2.28 2.22 2.28 +0.29 13 33 205 0
26FEB26 46.00 C 0.00 0.00 0.00 1.43 +0.22 18 0 195 0
26FEB26 47.00 C 0.68 0.68 0.68 0.76 +0.12 19 15 582 -15
26FEB26 48.00 C 0.34 0.34 0.34 0.36 +0.07 20 10 310 +10
26FEB26 49.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 449 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 0.00 21 0 110 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.31 +0.34 87 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.31 +0.34 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.31 +0.33 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.31 +0.33 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.32 +0.34 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.32 +0.33 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.32 +0.33 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.33 +0.34 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.33 0.00 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.33 +0.10 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.34 +0.34 45 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.34 +0.35 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.34 +0.33 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.35 +0.40 36 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.35 +0.36 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.35 +0.35 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.36 +0.33 28 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 10.36 +0.12 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.37 +0.16 25 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.33 +0.15 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.33 +0.18 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.36 +0.24 0 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.46 +0.29 22 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.79 +0.50 29 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.75 +0.26 24 0 156 0
30MAR26 45.00 C 2.84 2.84 2.84 3.07 +0.31 25 10 237 0
30MAR26 46.00 C 0.00 0.00 0.00 2.39 +0.24 25 0 136 0
30MAR26 47.00 C 1.74 1.74 1.74 1.81 +0.18 25 3 124 -3
30MAR26 48.00 C 0.00 0.00 0.00 1.40 +0.17 26 0 88 0
30MAR26 49.00 C 0.00 0.00 0.00 1.04 +0.12 26 0 69 0
30MAR26 50.00 C 0.00 0.00 0.00 0.74 +0.10 26 0 37 0
30MAR26 52.50 C 0.00 0.00 0.00 0.28 +0.05 26 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 34 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +0.01 27 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 17.41 +0.34 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.41 +0.33 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.42 +0.33 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.42 +0.33 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.43 +0.33 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.44 +0.33 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.45 +0.33 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.47 +0.23 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.37 +0.03 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.33 +0.09 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.44 -0.05 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.60 +0.23 22 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.95 +0.48 28 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.85 +0.30 22 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.12 +0.25 23 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.43 +0.26 23 0 88 0
29APR26 46.00 C 0.00 0.00 0.00 2.85 +0.27 24 0 90 0
29APR26 47.00 C 0.00 0.00 0.00 2.29 +0.22 24 0 222 0
29APR26 48.00 C 0.00 0.00 0.00 1.85 +0.19 24 0 73 0
29APR26 49.00 C 0.00 0.00 0.00 1.49 +0.16 25 0 72 0
29APR26 50.00 C 0.00 0.00 0.00 1.19 +0.16 25 0 9 0
29APR26 52.50 C 0.00 0.00 0.00 0.59 +0.10 25 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 97 0
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 11.54 +0.33 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.87 +0.63 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.37 -0.06 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.83 +0.24 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.55 -0.10 11 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.67 +0.30 19 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.95 +0.06 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.40 +0.31 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.65 +0.52 26 0 65 0
28MAY26 45.00 C 3.53 3.53 3.53 3.72 +0.27 23 15 80 0
28MAY26 46.00 C 0.00 0.00 0.00 3.13 +0.25 23 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.62 +0.25 24 0 35 0
28MAY26 48.00 C 0.00 0.00 0.00 2.17 +0.21 24 0 58 0
28MAY26 49.00 C 0.00 0.00 0.00 1.79 +0.16 24 0 53 0
28MAY26 50.00 C 0.00 0.00 0.00 1.48 +0.18 25 0 63 0
28MAY26 52.50 C 0.00 0.00 0.00 0.82 +0.13 25 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.42 +0.08 25 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.20 +0.04 25 0 15 0
28MAY26 60.00 C 0.24 0.24 0.23 0.09 +0.02 24 30 33 +30
28MAY26 62.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.42 +0.34 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.42 +0.33 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.43 +0.33 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.44 +0.34 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.45 +0.34 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.46 +0.13 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.46 +0.23 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.47 +0.33 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.41 +0.27 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.42 +0.27 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.50 +0.34 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.51 +0.34 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.52 +0.33 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.54 +0.33 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.87 +0.63 35 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.90 +0.47 33 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.92 +0.33 30 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.99 +0.34 29 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.11 +0.58 28 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.25 +0.36 27 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.45 +0.36 26 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.65 +0.41 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.78 +0.16 23 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 3.20 +0.16 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.71 +0.23 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.27 +0.20 24 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.90 +0.17 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.58 +0.15 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.92 +0.12 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.50 +0.07 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.45 +0.34 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.46 +0.13 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.46 +0.23 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.47 +0.33 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.48 +0.33 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.49 +0.33 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.50 +0.33 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.51 +0.32 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.54 +0.33 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.57 +0.32 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.87 +0.56 30 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.90 +0.47 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.92 +0.33 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.99 +0.34 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.12 +0.26 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.25 +0.33 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.65 +0.24 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.13 +0.51 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.52 +0.43 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.72 +0.18 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.24 +0.17 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.81 +0.14 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.45 +0.17 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.15 +0.16 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.51 +0.10 24 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.99 +0.07 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.64 +0.04 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.47 +0.33 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.48 +0.33 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.49 +0.33 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.50 +0.32 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.52 +0.32 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.56 +0.32 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.61 +0.31 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.87 +0.53 25 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.90 +0.47 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.92 +0.22 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.13 +0.28 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.37 +0.27 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.64 +0.43 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.00 +0.24 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.21 +0.21 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.67 +0.20 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.16 +0.18 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 +0.18 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.28 +0.16 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.91 +0.15 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.60 +0.13 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 +0.10 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.39 +0.09 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.97 +0.07 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.66 +0.05 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 +0.05 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
TOTAL CALL 116 5,920 +22
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 140 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 175 0
26FEB26 46.00 P 0.29 0.29 0.29 0.19 -0.13 20 15 333 +4
26FEB26 47.00 P 0.68 0.68 0.60 0.53 -0.20 21 25 244 +16
26FEB26 48.00 P 0.00 0.00 0.00 1.11 -0.28 21 0 112 0
26FEB26 49.00 P 2.04 2.04 2.04 1.91 -0.32 23 15 15 +15
26FEB26 50.00 P 0.00 0.00 0.00 2.86 -0.33 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.26 -0.34 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 7.76 -0.34 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.26 -0.34 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.76 -0.34 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.26 -0.34 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.76 -0.34 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 27 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 120 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 119 0
30MAR26 44.00 P 0.00 0.00 0.00 0.46 -0.07 26 0 58 0
30MAR26 45.00 P 0.00 0.00 0.00 0.72 -0.10 26 0 88 0
30MAR26 46.00 P 1.16 1.16 1.16 1.05 -0.15 26 3 85 +3
30MAR26 47.00 P 0.00 0.00 0.00 1.53 -0.15 26 0 75 0
30MAR26 48.00 P 0.00 0.00 0.00 2.06 -0.20 26 0 60 0
30MAR26 49.00 P 0.00 0.00 0.00 2.71 -0.23 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.44 -0.25 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.58 -0.13 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.01 -0.26 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.26 -0.34 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.76 -0.34 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.26 -0.34 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.76 -0.34 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29APR26 38.00 P 0.10 0.10 0.10 0.05 0.00 26 1 16 -1
29APR26 39.00 P 0.00 0.00 0.00 0.08 0.00 25 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.14 0.00 25 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.51 -0.05 25 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.73 -0.08 24 0 194 0
29APR26 45.00 P 0.00 0.00 0.00 1.03 -0.10 24 0 55 0
29APR26 46.00 P 1.41 1.41 1.41 1.40 -0.14 24 1 80 +1
29APR26 47.00 P 0.00 0.00 0.00 1.87 -0.17 25 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 2.45 -0.16 25 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 3.09 -0.16 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.79 -0.18 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.79 -0.25 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.01 -0.31 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.57 -0.03 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.76 -0.34 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.26 -0.34 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.76 -0.34 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.10 0.00 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.26 0.00 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 15 0
28MAY26 41.00 P 0.57 0.57 0.57 0.57 -0.02 25 1 1 +1
28MAY26 42.00 P 0.00 0.00 0.00 0.78 -0.05 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.03 -0.09 24 0 29 0
28MAY26 44.00 P 0.00 0.00 0.00 1.36 -0.13 24 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.77 -0.16 24 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.25 -0.19 24 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 2.81 -0.21 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.46 -0.21 25 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 4.17 -0.21 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.95 -0.16 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.99 -0.25 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.22 -0.32 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.58 -0.39 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.98 -0.14 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.65 -0.03 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.80 +0.20 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 25 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 0.00 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 0.00 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 -0.04 24 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.71 -0.04 24 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.95 -0.05 24 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.25 -0.07 24 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.60 -0.13 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.01 -0.17 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.51 -0.20 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.08 -0.22 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.72 -0.21 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.22 -0.43 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.18 -0.13 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.18 -0.06 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.39 -0.15 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.74 -0.23 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.01 -0.32 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.65 -0.03 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.86 -0.12 34 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 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.05 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.72 -0.02 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 -0.05 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.15 -0.07 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.45 -0.09 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 1.81 -0.12 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.20 -0.15 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.66 -0.17 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.18 -0.19 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.74 -0.21 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.36 -0.21 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.03 -0.18 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.58 -0.23 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.61 -0.25 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.70 +0.01 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.96 -0.01 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.33 0.00 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.65 -0.03 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.86 -0.15 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.42 -0.03 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.55 -0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.90 -0.05 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.14 -0.06 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.41 -0.06 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 -0.06 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 -0.06 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.53 -0.11 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.95 -0.13 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.49 -0.12 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.03 -0.16 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.64 -0.18 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.28 -0.19 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.95 -0.03 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.61 -0.25 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.70 -0.12 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.96 -0.02 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.33 0.00 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.65 -0.03 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.86 -0.17 25 0 0 0
TOTAL PUT 61 4,956 +39
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$ 33.72
26FEB26 16.50 C 0.00 0.00 0.00 17.23 +0.63 0 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 16.74 +0.64 154 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 16.24 +0.64 147 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 15.74 +0.64 140 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 15.24 +0.64 134 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 14.73 +0.63 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.23 +0.63 0 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 13.74 +0.64 115 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 12.78 +0.68 138 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 11.73 +0.63 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.72 +0.62 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.74 +0.63 69 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 8.76 +0.65 83 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 7.74 +0.59 0 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 6.72 +0.60 0 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 5.75 +0.61 48 0 1,176 0
26FEB26 29.00 C 4.58 4.58 4.58 4.76 +0.58 44 10 2,005 -10
26FEB26 30.00 C 0.00 0.00 0.00 3.80 +0.54 44 0 2,127 0
26FEB26 31.00 C 0.00 0.00 0.00 2.84 +0.36 39 0 783 0
26FEB26 32.00 C 1.63 1.98 1.63 2.07 +0.47 44 17 678 0
26FEB26 33.00 C 1.00 1.36 1.00 1.36 +0.36 42 34 1,174 +11
26FEB26 34.00 C 0.63 0.83 0.63 0.79 +0.18 40 347 3,489 +55
26FEB26 35.00 C 0.34 0.51 0.33 0.47 +0.12 42 380 4,111 -82
26FEB26 36.00 C 0.18 0.29 0.18 0.27 +0.07 44 225 2,579 -33
26FEB26 37.00 C 0.12 0.13 0.12 0.15 +0.04 46 13 1,344 -9
26FEB26 38.00 C 0.08 0.08 0.08 0.08 +0.02 47 5 1,385 0
26FEB26 39.00 C 0.04 0.04 0.04 0.05 +0.02 50 6 1,027 0
26FEB26 40.00 C 0.03 0.03 0.03 0.03 +0.01 52 10 1,768 -10
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 290 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 192 0
26FEB26 43.00 C 0.02 0.02 0.02 0.01 0.00 60 1 248 0
26FEB26 44.00 C 0.01 0.01 0.01 0.01 0.00 65 20 237 -1
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 451 0
30MAR26 8.25 C 0.00 0.00 0.00 25.50 +0.64 139 0 965 0
30MAR26 8.50 C 0.00 0.00 0.00 25.25 +0.64 133 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.00 +0.64 126 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.75 +0.64 116 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.50 +0.64 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.25 +0.64 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.00 +0.64 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.75 +0.64 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.25 +0.63 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.76 +0.64 114 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.26 +0.64 105 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.76 +0.64 94 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.26 +0.64 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.76 +0.63 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.26 +0.63 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.77 +0.64 91 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 19.27 +0.64 84 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 18.77 +0.64 75 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 18.27 +0.69 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 17.77 +0.69 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 17.27 +0.67 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 16.78 +0.68 72 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 16.28 +0.68 67 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 15.74 +0.61 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 15.28 +0.68 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 14.78 +0.68 0 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 14.23 +0.63 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 13.79 +0.69 56 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 12.79 +0.68 47 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 11.79 +0.68 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 10.73 +0.59 0 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 9.94 +0.71 63 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 8.86 +0.65 48 0 9,237 0
30MAR26 26.00 C 8.00 8.00 8.00 7.87 +0.55 43 5 1,527 -5
30MAR26 27.00 C 0.00 0.00 0.00 6.96 +0.59 45 0 2,544 0
30MAR26 28.00 C 0.00 0.00 0.00 6.01 +0.36 42 0 4,635 0
30MAR26 29.00 C 5.12 5.12 5.12 5.29 +0.66 48 45 1,097 +45
30MAR26 30.00 C 4.33 4.33 4.33 4.33 +0.47 42 10 3,930 -10
30MAR26 31.00 C 3.50 3.56 3.50 3.54 +0.37 40 70 1,750 -45
30MAR26 32.00 C 2.90 2.90 2.90 2.99 +0.45 43 1 1,683 +1
30MAR26 33.00 C 2.15 2.42 2.15 2.36 +0.33 42 87 661 +55
30MAR26 34.00 C 1.69 1.88 1.69 1.86 +0.27 42 143 962 +138
30MAR26 35.00 C 1.44 1.46 1.44 1.48 +0.23 43 46 10,063 0
30MAR26 36.00 C 1.03 1.11 1.00 1.16 +0.19 43 60 1,469 +9
30MAR26 37.00 C 0.80 0.90 0.80 0.89 +0.14 44 219 1,186 +110
30MAR26 38.00 C 0.64 0.70 0.64 0.70 +0.12 44 150 2,075 +24
30MAR26 39.00 C 0.47 0.50 0.47 0.54 +0.09 45 16 564 0
30MAR26 40.00 C 0.00 0.00 0.00 0.43 +0.09 46 0 959 0
30MAR26 41.00 C 0.00 0.00 0.00 0.33 +0.08 47 0 449 0
30MAR26 42.00 C 0.00 0.00 0.00 0.25 +0.06 47 0 372 0
30MAR26 43.00 C 0.20 0.20 0.20 0.20 +0.06 48 10 185 -10
30MAR26 44.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 139 0
30MAR26 45.00 C 0.13 0.13 0.13 0.12 +0.04 49 4 191 0
30MAR26 46.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 178 0
29APR26 17.50 C 0.00 0.00 0.00 16.32 +0.64 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.76 +0.58 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 15.32 +0.63 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.83 +0.64 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.27 +0.57 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.79 +0.58 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.80 +0.57 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.80 +0.54 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.87 +0.57 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.94 +0.59 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.92 +0.50 37 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 7.98 +0.42 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.13 +0.42 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.28 +0.49 40 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 5.45 +0.42 39 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 4.78 +0.45 41 0 1,128 0
29APR26 31.00 C 0.00 0.00 0.00 4.10 +0.43 41 0 161 0
29APR26 32.00 C 3.23 3.23 3.23 3.50 +0.41 41 15 606 0
29APR26 33.00 C 2.68 2.68 2.68 2.95 +0.37 41 22 157 +22
29APR26 34.00 C 2.27 2.29 2.27 2.47 +0.32 42 25 300 +5
29APR26 35.00 C 0.00 0.00 0.00 2.06 +0.25 42 0 1,608 0
29APR26 36.00 C 1.58 1.58 1.57 1.71 +0.21 42 23 185 0
29APR26 37.00 C 1.41 1.41 1.41 1.41 +0.18 42 15 231 -15
29APR26 38.00 C 1.08 1.18 1.08 1.17 +0.15 43 251 649 +249
29APR26 39.00 C 1.01 1.01 0.94 0.97 +0.12 43 104 563 +83
29APR26 40.00 C 0.00 0.00 0.00 0.82 +0.12 44 0 352 0
29APR26 41.00 C 0.00 0.00 0.00 0.67 +0.09 44 0 377 0
29APR26 42.00 C 0.00 0.00 0.00 0.56 +0.08 45 0 107 0
29APR26 43.00 C 0.00 0.00 0.00 0.47 +0.08 46 0 41 0
29APR26 44.00 C 0.40 0.40 0.40 0.40 +0.08 46 2 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.34 +0.08 47 0 179 0
29APR26 46.00 C 0.00 0.00 0.00 0.29 +0.08 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.24 +0.07 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.20 +0.06 48 0 46 0
28MAY26 21.00 C 0.00 0.00 0.00 12.84 +0.48 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.87 +0.48 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.93 +0.48 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.99 +0.47 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.98 +0.54 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.13 +0.55 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.32 +0.57 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.49 +0.54 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.71 +0.38 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.11 +0.44 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.47 +0.49 40 0 10 0
28MAY26 32.00 C 3.75 3.75 3.75 3.88 +0.40 40 15 25 +15
28MAY26 33.00 C 3.23 3.31 3.23 3.35 +0.34 40 45 149 +45
28MAY26 34.00 C 0.00 0.00 0.00 2.88 +0.32 40 0 351 0
28MAY26 35.00 C 2.30 2.45 2.30 2.45 +0.26 40 14 293 0
28MAY26 36.00 C 0.00 0.00 0.00 2.11 +0.23 41 0 118 0
28MAY26 37.00 C 0.00 0.00 0.00 1.81 +0.20 41 0 130 0
28MAY26 38.00 C 1.49 1.54 1.49 1.55 +0.18 42 217 217 +186
28MAY26 39.00 C 1.23 1.28 1.20 1.33 +0.15 42 128 161 +128
28MAY26 40.00 C 1.09 1.09 1.09 1.14 +0.15 43 15 74 +15
28MAY26 41.00 C 0.94 0.94 0.94 0.98 +0.15 43 34 89 +27
28MAY26 42.00 C 0.81 0.81 0.81 0.84 +0.15 43 62 108 +18
28MAY26 43.00 C 0.70 0.70 0.70 0.72 +0.14 44 66 74 +66
28MAY26 44.00 C 0.00 0.00 0.00 0.62 +0.14 44 0 10 0
28MAY26 45.00 C 0.00 0.00 0.00 0.53 +0.13 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.46 +0.12 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.39 +0.11 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.34 +0.11 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.82 +0.64 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.33 +0.64 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.83 +0.63 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.34 +0.64 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.84 +0.63 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.35 +0.64 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.76 +0.54 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.26 +0.54 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.86 +0.63 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.27 +0.54 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.77 +0.53 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.38 +0.64 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 17.77 +0.52 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.40 +0.80 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.90 +0.80 42 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 16.32 +0.64 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 15.76 +0.58 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 15.32 +0.63 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 14.92 +0.62 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 14.27 +0.57 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.79 +0.58 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.84 +0.48 0 0 53 0
29JUN26 22.00 C 12.39 12.39 12.39 12.37 +0.98 56 3 53 -3
29JUN26 23.00 C 0.00 0.00 0.00 10.93 +0.48 0 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.02 +0.50 30 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 9.23 +0.62 37 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 8.38 +0.49 37 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 7.52 +0.51 37 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 6.74 +0.50 37 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.00 +0.26 37 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 5.45 +0.35 39 0 4,884 0
29JUN26 31.00 C 4.75 4.75 4.75 4.75 +0.25 38 2 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.26 +0.28 39 0 228 0
29JUN26 33.00 C 3.73 3.84 3.63 3.74 +0.33 39 38 508 +38
29JUN26 34.00 C 0.00 0.00 0.00 3.30 +0.31 40 0 737 0
29JUN26 35.00 C 0.00 0.00 0.00 2.89 +0.28 40 0 1,955 0
29JUN26 36.00 C 0.00 0.00 0.00 2.54 +0.24 40 0 1,365 0
29JUN26 37.00 C 0.00 0.00 0.00 2.23 +0.20 41 0 637 0
29JUN26 38.00 C 0.00 0.00 0.00 1.95 +0.18 41 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 1.73 +0.18 42 0 81 0
29JUN26 40.00 C 0.00 0.00 0.00 1.51 +0.15 42 0 4,359 0
29JUN26 41.00 C 0.00 0.00 0.00 1.33 +0.12 42 0 152 0
29JUN26 42.00 C 0.00 0.00 0.00 1.24 +0.18 44 0 215 0
29JUN26 43.00 C 0.00 0.00 0.00 1.02 +0.07 43 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 0.91 +0.07 44 0 115 0
29JUN26 45.00 C 0.00 0.00 0.00 0.80 +0.05 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.72 +0.05 45 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.66 +0.07 45 0 19 0
29JUN26 48.00 C 0.58 0.58 0.58 0.58 +0.06 46 2 54 0
29SEP26 14.50 C 0.00 0.00 0.00 19.27 +0.54 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.77 +0.53 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 18.38 +0.64 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.80 +0.55 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 17.40 +0.76 40 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 16.90 +0.74 36 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 16.43 +0.75 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.86 +0.66 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 15.32 +0.60 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 14.92 +0.62 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.37 +0.61 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 13.96 +0.65 35 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.03 +0.64 37 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 12.37 +0.88 47 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 11.23 +0.59 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 10.34 +0.52 38 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.54 +0.52 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 8.80 +0.53 40 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.11 +0.55 40 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 7.35 +0.54 39 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.66 +0.47 39 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 6.09 +0.49 40 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.52 +0.43 40 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.03 +0.33 40 0 179 0
29SEP26 33.00 C 4.52 4.58 4.49 4.57 +0.32 40 110 847 +22
29SEP26 34.00 C 0.00 0.00 0.00 4.16 +0.34 40 0 775 0
29SEP26 35.00 C 0.00 0.00 0.00 3.74 +0.28 40 0 334 0
29SEP26 36.00 C 0.00 0.00 0.00 3.39 +0.25 41 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 3.07 +0.23 41 0 206 0
29SEP26 38.00 C 0.00 0.00 0.00 2.80 +0.22 41 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.53 +0.15 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 2.31 +0.18 42 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 2.09 +0.15 42 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 1.91 +0.13 42 0 15 0
29SEP26 43.00 C 1.64 1.64 1.64 1.72 +0.10 42 1 16 +1
29SEP26 44.00 C 0.00 0.00 0.00 1.54 +0.04 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.41 +0.04 42 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.27 +0.03 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.16 +0.02 43 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.90 +0.74 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.43 +0.75 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.86 +0.65 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 15.39 +0.65 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.92 +0.62 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.41 +0.59 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.00 +0.65 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.06 +0.58 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.37 +0.73 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.53 +0.70 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 +0.60 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.89 +0.58 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.11 +0.37 37 0 275 0
30DEC26 27.00 C 0.00 0.00 0.00 8.44 +0.55 37 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 7.83 +0.54 38 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.27 +0.58 38 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 6.67 +0.51 38 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 6.13 +0.46 38 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 5.70 +0.45 39 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 5.26 +0.30 39 0 1,101 0
30DEC26 34.00 C 0.00 0.00 0.00 4.85 +0.28 39 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 4.48 +0.29 39 0 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 4.14 +0.26 40 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 3.83 +0.22 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.54 +0.21 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.27 +0.20 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.02 +0.14 40 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 +0.13 41 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 2.62 +0.14 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.45 +0.14 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.27 +0.13 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.10 +0.13 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.95 +0.10 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.83 +0.11 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.66 +0.06 42 0 0 0
TOTAL CALL 3,143 137,257 +1,135
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,436 0
26FEB26 25.00 P 0.02 0.02 0.02 0.01 0.00 76 10 1,336 0
26FEB26 26.00 P 0.03 0.03 0.03 0.01 0.00 66 2 1,569 -2
26FEB26 27.00 P 0.03 0.03 0.03 0.01 -0.01 58 7 1,505 -7
26FEB26 28.00 P 0.04 0.04 0.04 0.01 -0.03 49 13 1,807 -13
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 2,713 0
26FEB26 30.00 P 0.11 0.11 0.10 0.06 -0.09 45 11 2,494 -3
26FEB26 31.00 P 0.26 0.26 0.17 0.15 -0.14 44 42 3,022 +30
26FEB26 32.00 P 0.45 0.45 0.32 0.32 -0.20 43 45 2,611 +7
26FEB26 33.00 P 0.82 0.82 0.63 0.63 -0.31 43 42 2,430 +14
26FEB26 34.00 P 1.32 1.32 1.10 1.08 -0.47 42 169 2,496 +153
26FEB26 35.00 P 1.85 1.86 1.85 1.74 -0.52 43 35 995 +5
26FEB26 36.00 P 0.00 0.00 0.00 2.50 -0.65 42 0 561 0
26FEB26 37.00 P 4.70 4.70 4.70 3.41 -0.59 46 12 74 -12
26FEB26 38.00 P 0.00 0.00 0.00 4.35 -0.60 48 0 41 0
26FEB26 39.00 P 0.00 0.00 0.00 5.31 -0.62 49 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 6.30 -0.66 53 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 7.28 -0.68 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.28 -0.68 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.28 -0.67 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.28 -0.67 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.32 -0.64 90 0 445 0
26FEB26 46.00 P 0.00 0.00 0.00 12.34 -0.62 100 0 90 0
26FEB26 47.00 P 0.00 0.00 0.00 13.28 -0.67 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 14.28 -0.67 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 156 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,061 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14,511 0
30MAR26 23.00 P 0.05 0.05 0.05 0.01 -0.01 46 5 3,212 0
30MAR26 24.00 P 0.07 0.07 0.07 0.02 -0.02 45 5 10,195 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 1,840 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 4,016 0
30MAR26 27.00 P 0.19 0.19 0.19 0.13 -0.07 44 3 937 +3
30MAR26 28.00 P 0.30 0.30 0.30 0.22 -0.10 43 2 5,964 0
30MAR26 29.00 P 0.44 0.45 0.42 0.36 -0.14 43 18 2,012 +4
30MAR26 30.00 P 0.68 0.68 0.60 0.56 -0.18 43 51 2,964 +21
30MAR26 31.00 P 0.98 0.98 0.84 0.83 -0.19 43 88 1,071 +37
30MAR26 32.00 P 1.33 1.33 1.19 1.15 -0.27 43 121 2,111 -21
30MAR26 33.00 P 1.77 1.77 1.60 1.56 -0.33 43 188 3,416 -6
30MAR26 34.00 P 0.00 0.00 0.00 2.06 -0.39 42 0 376 0
30MAR26 35.00 P 2.78 2.78 2.78 2.64 -0.46 42 28 352 0
30MAR26 36.00 P 0.00 0.00 0.00 3.30 -0.52 42 0 163 0
30MAR26 37.00 P 0.00 0.00 0.00 4.03 -0.58 43 1 300 +1
30MAR26 38.00 P 0.00 0.00 0.00 4.87 -0.58 44 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 5.72 -0.73 45 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 6.57 -0.74 44 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 7.47 -0.65 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.51 -0.54 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.48 -0.53 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.40 -0.59 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.32 -0.65 48 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 12.40 -0.61 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.29 -0.71 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.34 -0.66 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 101 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 34 0
29APR26 24.00 P 0.14 0.14 0.14 0.06 -0.03 41 2 68 +2
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 167 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 -0.07 41 0 100 0
29APR26 27.00 P 0.44 0.44 0.38 0.29 -0.10 41 25 764 -10
29APR26 28.00 P 0.55 0.55 0.54 0.45 -0.12 42 10 833 -10
29APR26 29.00 P 0.72 0.72 0.72 0.66 -0.16 42 23 1,097 -3
29APR26 30.00 P 0.00 0.00 0.00 0.92 -0.20 42 0 3,466 0
29APR26 31.00 P 1.47 1.47 1.26 1.26 -0.20 42 4 293 -2
29APR26 32.00 P 1.64 1.64 1.64 1.64 -0.24 42 30 1,450 0
29APR26 33.00 P 2.37 2.37 2.37 2.06 -0.33 41 12 536 0
29APR26 34.00 P 0.00 0.00 0.00 2.57 -0.40 41 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 3.16 -0.42 42 0 375 0
29APR26 36.00 P 0.00 0.00 0.00 3.80 -0.47 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 4.53 -0.38 43 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 5.45 -0.47 46 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 6.11 -0.63 44 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 7.05 -0.39 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.91 -0.41 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.77 -0.47 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.70 -0.48 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.64 -0.45 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.61 -0.47 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.51 -0.52 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.50 -0.51 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.46 -0.54 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
28MAY26 24.00 P 0.23 0.23 0.23 0.12 -0.03 39 2 25 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.19 -0.05 39 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.30 -0.07 40 0 2 0
28MAY26 27.00 P 0.56 0.56 0.54 0.45 -0.10 40 5 25 +5
28MAY26 28.00 P 0.00 0.00 0.00 0.65 -0.12 40 0 25 0
28MAY26 29.00 P 1.07 1.07 1.07 0.90 -0.15 40 10 20 -10
28MAY26 30.00 P 0.00 0.00 0.00 1.20 -0.20 40 0 149 0
28MAY26 31.00 P 0.00 0.00 0.00 1.56 -0.25 41 0 391 0
28MAY26 32.00 P 2.09 2.09 1.97 1.97 -0.26 41 57 437 +41
28MAY26 33.00 P 2.58 2.58 2.58 2.45 -0.29 41 1 333 -1
28MAY26 34.00 P 0.00 0.00 0.00 2.96 -0.36 41 0 250 0
28MAY26 35.00 P 0.00 0.00 0.00 3.54 -0.37 41 0 437 0
28MAY26 36.00 P 0.00 0.00 0.00 4.18 -0.30 41 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 4.87 -0.50 42 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 5.63 -0.54 42 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 6.54 -0.48 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.37 -0.50 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.14 -0.60 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.07 -0.56 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.99 -0.54 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.89 -0.56 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.78 -0.59 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.71 -0.59 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.64 -0.60 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.64 -0.56 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 618 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 1,022 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.06 38 0 1,153 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.10 37 0 521 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.13 38 0 474 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 -0.16 38 0 5,688 0
29JUN26 26.00 P 0.00 0.00 0.00 0.43 -0.19 38 0 2,486 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 -0.21 39 0 271 0
29JUN26 28.00 P 1.02 1.02 0.98 0.85 -0.25 39 27 232 +10
29JUN26 29.00 P 0.00 0.00 0.00 1.14 -0.27 40 0 263 0
29JUN26 30.00 P 0.00 0.00 0.00 1.49 -0.26 40 0 161 0
29JUN26 31.00 P 0.00 0.00 0.00 1.88 -0.30 40 0 331 0
29JUN26 32.00 P 0.00 0.00 0.00 2.33 -0.30 41 0 858 0
29JUN26 33.00 P 0.00 0.00 0.00 2.81 -0.34 41 0 210 0
29JUN26 34.00 P 0.00 0.00 0.00 3.36 -0.37 41 0 337 0
29JUN26 35.00 P 4.20 4.20 4.15 3.95 -0.36 41 17 390 0
29JUN26 36.00 P 4.88 4.88 4.60 4.60 -0.38 42 39 1,260 0
29JUN26 37.00 P 5.32 5.32 5.32 5.29 -0.55 42 6 51 +6
29JUN26 38.00 P 0.00 0.00 0.00 6.08 -0.53 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 6.73 -0.67 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.69 -0.53 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.49 -0.56 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.36 -0.56 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.20 -0.59 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.06 -0.62 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.96 -0.64 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.87 -0.67 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.80 -0.62 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.80 -0.59 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.08 38 0 644 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.10 39 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.12 39 0 3,949 0
29SEP26 25.00 P 0.90 0.90 0.90 0.79 -0.11 39 10 453 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.02 -0.18 39 0 774 0
29SEP26 27.00 P 1.38 1.38 1.38 1.31 -0.19 39 83 2,638 +83
29SEP26 28.00 P 1.71 1.71 1.71 1.64 -0.22 40 83 766 +83
29SEP26 29.00 P 2.17 2.17 2.05 2.00 -0.26 40 85 249 +36
29SEP26 30.00 P 2.56 2.56 2.43 2.39 -0.29 40 37 883 +20
29SEP26 31.00 P 3.00 3.00 2.91 2.82 -0.33 40 64 740 +20
29SEP26 32.00 P 0.00 0.00 0.00 3.30 -0.35 40 0 684 0
29SEP26 33.00 P 4.12 4.12 4.12 3.82 -0.39 40 15 566 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.39 -0.41 40 0 293 0
29SEP26 35.00 P 0.00 0.00 0.00 5.00 -0.44 40 0 212 0
29SEP26 36.00 P 0.00 0.00 0.00 5.63 -0.44 40 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 6.31 -0.46 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.10 -0.50 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 7.84 -0.51 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 8.60 -0.54 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 9.42 -0.51 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.24 -0.52 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.04 -0.54 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.87 -0.57 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.79 -0.52 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.62 -0.58 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.50 -0.59 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.39 -0.62 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 35 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 0.00 36 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 0.00 36 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 211 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 0.00 37 0 130 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.02 37 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 -0.07 38 0 511 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 -0.08 38 0 313 0
30DEC26 27.00 P 0.00 0.00 0.00 1.70 -0.13 38 0 579 0
30DEC26 28.00 P 0.00 0.00 0.00 2.08 -0.14 39 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.49 -0.20 39 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 2.78 -0.39 38 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 3.43 -0.28 40 0 29 0
30DEC26 32.00 P 0.00 0.00 0.00 3.95 -0.31 40 0 37 0
30DEC26 33.00 P 0.00 0.00 0.00 4.50 -0.34 40 0 1,069 0
30DEC26 34.00 P 0.00 0.00 0.00 5.07 -0.40 40 0 2,077 0
30DEC26 35.00 P 5.85 5.85 5.85 5.69 -0.43 40 5 1,020 -5
30DEC26 36.00 P 0.00 0.00 0.00 6.27 -0.42 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.95 -0.44 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.76 -0.44 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.50 -0.45 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.21 -0.51 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.04 -0.47 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.77 -0.55 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.70 -0.43 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.47 -0.50 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.28 -0.54 44 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 14.14 -0.54 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.09 -0.46 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.89 -0.55 45 0 0 0
TOTAL PUT 1,550 167,534 +503
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$ 76.50
26FEB26 47.00 C 0.00 0.00 0.00 29.54 -0.41 97 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.54 -0.41 92 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.04 +0.09 177 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.54 -0.41 79 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.58 +0.13 157 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.17 +0.21 146 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 19.04 -0.42 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.04 +0.08 108 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.05 -0.41 40 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 11.55 -0.37 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 9.05 -0.37 0 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 6.50 -0.42 0 0 326 0
26FEB26 72.50 C 4.20 4.20 4.20 4.04 -0.38 0 30 283 0
26FEB26 75.00 C 1.49 1.85 1.49 1.70 -0.37 12 38 517 +38
26FEB26 77.50 C 0.33 0.33 0.33 0.35 -0.15 14 30 289 0
26FEB26 80.00 C 0.06 0.06 0.06 0.03 -0.02 15 8 129 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.27 +0.30 121 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.87 -0.11 100 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.27 +0.29 113 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.04 +0.06 100 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.22 +0.24 103 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.73 +0.25 94 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.17 +0.18 83 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.65 +0.19 74 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.08 +0.12 63 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.51 +0.05 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.94 -0.06 44 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 9.07 -0.35 0 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 6.59 -0.40 0 0 564 0
30MAR26 72.50 C 3.98 4.22 3.98 4.15 -0.40 13 29 547 0
30MAR26 75.00 C 2.08 2.08 2.08 2.05 -0.28 13 8 262 +8
30MAR26 77.50 C 0.00 0.00 0.00 0.76 -0.14 14 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 0.23 -0.04 14 0 206 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 0.00 14 0 38 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.04 +0.06 80 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.22 +0.24 81 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.73 +0.24 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.17 +0.18 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.65 +0.16 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.08 +0.08 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.51 +0.01 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.94 -0.07 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.09 -0.42 0 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 6.60 -0.42 12 0 105 0
29APR26 72.50 C 0.00 0.00 0.00 4.26 -0.36 14 0 136 0
29APR26 75.00 C 2.21 2.21 2.17 2.30 -0.30 13 120 304 +90
29APR26 77.50 C 0.00 0.00 0.00 1.09 -0.20 13 0 125 0
29APR26 80.00 C 0.00 0.00 0.00 0.47 -0.12 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.17 -0.05 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.06 -0.02 14 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.22 +0.24 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.73 +0.24 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.17 +0.18 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.65 +0.16 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.08 +0.08 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.51 +0.01 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.94 -0.07 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.36 -0.38 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.60 -0.42 12 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 4.37 -0.35 13 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 2.58 -0.29 13 0 164 0
28MAY26 77.50 C 0.00 0.00 0.00 1.42 -0.18 13 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 0.71 -0.11 13 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.32 -0.05 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.12 -0.03 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 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 29.87 -0.11 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.27 +0.29 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.08 +0.10 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.22 +0.24 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.73 +0.24 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.17 +0.18 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.65 +0.11 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.08 +0.02 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.51 +0.01 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.94 -0.07 26 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 9.36 -0.38 20 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 6.60 -0.42 10 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 4.38 -0.38 11 0 145 0
29JUN26 75.00 C 0.00 0.00 0.00 2.77 -0.35 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 1.63 -0.29 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.88 -0.22 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.46 -0.12 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 -0.09 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.04 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.87 -0.11 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.27 +0.29 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.08 +0.10 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.22 +0.24 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.73 +0.24 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.17 +0.18 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.65 +0.11 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.08 +0.02 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.51 +0.01 21 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 11.94 -0.07 17 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 9.36 -0.38 13 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 6.96 -0.27 11 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 5.18 -0.22 11 0 12 0
29SEP26 75.00 C 0.00 0.00 0.00 3.68 -0.17 12 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 2.51 -0.10 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.61 -0.06 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.00 -0.03 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.58 -0.01 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.33 -0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.01 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 +0.01 13 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 29.27 +0.12 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.08 +0.10 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.22 +0.24 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.73 +0.24 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.17 +0.18 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.65 +0.11 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 17.08 +0.02 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.51 +0.01 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.02 -0.08 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.52 -0.47 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 7.55 -0.48 10 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 5.98 -0.29 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 4.30 -0.46 11 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 3.08 -0.41 11 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 2.12 -0.38 11 0 13 0
30DEC26 82.50 C 0.00 0.00 0.00 1.40 -0.33 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.90 -0.25 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.55 -0.20 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.14 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.20 -0.09 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 -0.07 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.05 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 0 0
TOTAL CALL 263 8,214 +136
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 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 85 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 373 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 0 329 0
26FEB26 75.00 P 0.29 0.29 0.19 0.20 +0.07 14 43 458 +31
26FEB26 77.50 P 0.00 0.00 0.00 1.34 +0.26 15 0 205 0
26FEB26 80.00 P 3.54 3.54 3.54 3.58 +0.38 20 13 73 +13
26FEB26 82.50 P 0.00 0.00 0.00 6.03 +0.34 26 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.50 +0.33 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.01 +0.34 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.50 +0.29 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.01 +0.35 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.51 +0.32 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.06 +0.39 74 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.54 +0.35 77 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.02 +0.01 15 0 450 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.03 14 0 225 0
30MAR26 72.50 P 0.00 0.00 0.00 0.41 +0.09 14 0 500 0
30MAR26 75.00 P 1.21 1.21 1.15 1.21 +0.19 13 4 225 +2
30MAR26 77.50 P 0.00 0.00 0.00 2.76 +0.29 14 0 132 0
30MAR26 80.00 P 5.05 5.05 5.05 4.90 +0.36 16 30 76 +30
30MAR26 82.50 P 0.00 0.00 0.00 6.96 -0.01 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.72 +0.34 20 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.78 -0.08 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.08 +0.76 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.17 +0.36 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.84 +0.54 41 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.18 +0.41 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.89 -0.40 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 13 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 +0.01 14 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 0.22 +0.02 13 0 684 0
29APR26 72.50 P 0.00 0.00 0.00 0.66 +0.08 13 0 181 0
29APR26 75.00 P 0.00 0.00 0.00 1.51 +0.13 13 0 109 0
29APR26 77.50 P 0.00 0.00 0.00 3.00 +0.23 13 0 32 0
29APR26 80.00 P 0.00 0.00 0.00 5.02 +0.30 14 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 7.00 -0.03 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.72 +0.20 17 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.78 -0.29 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.08 +0.44 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.65 +0.44 36 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.84 +0.06 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.18 -0.17 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.42 -0.51 0 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 0.03 +0.01 13 0 9 0
28MAY26 67.50 P 0.00 0.00 0.00 0.11 +0.02 13 0 34 0
28MAY26 70.00 P 0.00 0.00 0.00 0.33 +0.04 13 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.85 +0.10 13 0 158 0
28MAY26 75.00 P 0.00 0.00 0.00 1.73 +0.15 13 0 126 0
28MAY26 77.50 P 0.00 0.00 0.00 3.17 +0.25 13 0 70 0
28MAY26 80.00 P 4.97 4.97 4.97 5.07 +0.27 13 30 30 +30
28MAY26 82.50 P 0.00 0.00 0.00 7.38 +0.35 15 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.72 +0.20 15 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.51 +0.44 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.08 +0.44 28 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.65 +0.44 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.84 +0.06 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.45 +0.10 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.42 -0.51 0 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 0.01 -0.01 12 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 13 0 173 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 0.00 13 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.44 0.00 12 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.00 +0.02 13 0 102 0
29JUN26 75.00 P 0.00 0.00 0.00 1.97 +0.07 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.39 +0.14 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.26 +0.24 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.50 +0.34 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.87 +0.35 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.51 +0.44 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.08 +0.44 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.65 +0.44 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.84 +0.06 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.45 +0.10 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.55 -0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.02 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 +0.04 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.09 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.78 +0.14 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.45 +0.20 12 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.46 +0.27 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.83 +0.33 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.57 +0.38 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.66 +0.41 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.87 +0.29 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.51 +0.44 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.08 +0.44 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.65 +0.44 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.84 +0.06 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.45 +0.10 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.62 -0.31 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 16 0
30DEC26 62.50 P 0.22 0.22 0.22 0.10 -0.02 12 1 8 +1
30DEC26 65.00 P 0.00 0.00 0.00 0.23 -0.04 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 -0.07 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 -0.07 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 1.63 -0.07 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 2.62 -0.05 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.97 +0.02 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.66 +0.09 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.69 +0.19 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.02 +0.32 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.51 +0.44 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.08 +0.44 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.65 +0.44 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.84 +0.06 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.45 +0.10 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.68 -0.25 21 0 0 0
TOTAL PUT 121 8,207 +107
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$ 48.90
26FEB26 37.00 C 0.00 0.00 0.00 12.17 +0.33 113 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.93 +0.09 47 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.93 -0.09 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.97 -0.14 61 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 7.93 -0.15 0 0 0 0
26FEB26 42.00 C 7.02 7.02 7.02 6.93 +0.09 0 6 36 0
26FEB26 43.00 C 0.00 0.00 0.00 5.93 +0.09 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.98 +0.12 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.05 +0.16 37 0 37 0
26FEB26 46.00 C 3.02 3.02 3.02 3.03 +0.18 28 6 480 -6
26FEB26 47.00 C 0.00 0.00 0.00 2.15 +0.13 27 0 1,169 0
26FEB26 48.00 C 1.37 1.37 1.37 1.37 +0.14 25 30 1,861 +30
26FEB26 49.00 C 0.75 0.75 0.75 0.77 +0.08 24 2 2,386 +2
26FEB26 50.00 C 0.40 0.40 0.40 0.38 +0.02 24 5 4,013 0
26FEB26 52.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 3,545 0
26FEB26 55.00 C 0.03 0.03 0.03 0.01 0.00 30 3 1,387 -3
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.19 +0.28 79 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.33 +0.42 83 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.33 +0.42 78 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.33 +0.41 73 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.97 +0.05 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.95 +0.02 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.23 +0.30 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.97 +0.03 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.95 -0.30 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.32 +0.21 45 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.31 +0.07 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.22 +0.07 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.28 -0.05 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.30 -0.13 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.46 +0.14 27 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.70 -0.06 27 0 398 0
30MAR26 47.00 C 0.00 0.00 0.00 3.10 +0.18 29 0 274 0
30MAR26 48.00 C 0.00 0.00 0.00 2.51 +0.17 29 0 827 0
30MAR26 49.00 C 1.85 2.02 1.85 1.95 +0.11 29 167 911 +103
30MAR26 50.00 C 1.47 1.50 1.47 1.51 +0.09 29 20 4,203 0
30MAR26 52.50 C 0.72 0.75 0.72 0.71 -0.01 28 7 3,873 0
30MAR26 55.00 C 0.00 0.00 0.00 0.30 0.00 28 0 3,454 0
30MAR26 57.50 C 0.00 0.00 0.00 0.11 0.00 28 0 3,910 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 0.00 29 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 30 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.23 +0.19 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.38 -0.01 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.21 -0.19 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.51 +0.34 37 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.56 +0.32 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.60 +0.04 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.73 +0.31 31 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.91 +0.18 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.12 +0.21 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.39 +0.20 29 0 168 0
29APR26 47.00 C 3.53 3.63 3.53 3.69 +0.21 29 48 367 -27
29APR26 48.00 C 2.98 2.98 2.98 3.13 +0.21 29 30 310 0
29APR26 49.00 C 2.55 2.58 2.55 2.58 +0.14 28 92 392 +62
29APR26 50.00 C 2.15 2.15 2.15 2.13 +0.10 28 23 1,066 +23
29APR26 52.50 C 0.00 0.00 0.00 1.24 +0.02 28 0 222 0
29APR26 55.00 C 0.79 0.79 0.79 0.67 +0.01 28 27 202 0
29APR26 57.50 C 0.00 0.00 0.00 0.34 0.00 28 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 0.00 28 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 0.00 29 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.38 -0.01 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.65 +0.09 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.71 +0.50 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.79 +0.10 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.90 +0.09 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.05 +0.09 30 0 0 0
28MAY26 44.00 C 6.08 6.08 6.06 5.93 -0.23 25 36 30 +30
28MAY26 45.00 C 0.00 0.00 0.00 5.23 +0.13 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.80 +0.09 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.11 +0.23 28 0 382 0
28MAY26 48.00 C 3.48 3.48 3.48 3.55 +0.17 28 6 650 0
28MAY26 49.00 C 2.97 3.03 2.92 3.00 +0.20 27 253 884 +110
28MAY26 50.00 C 0.00 0.00 0.00 2.57 +0.13 28 0 420 0
28MAY26 52.50 C 0.00 0.00 0.00 1.63 +0.05 27 0 195 0
28MAY26 55.00 C 0.00 0.00 0.00 0.99 +0.04 27 0 85 0
28MAY26 57.50 C 0.00 0.00 0.00 0.57 +0.02 27 0 74 0
28MAY26 60.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 31 0
28MAY26 62.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.09 0.00 27 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.45 -0.01 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.76 +0.72 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.38 -0.01 24 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.65 +0.01 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.71 +0.30 28 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.83 -0.13 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.97 -0.14 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.07 +0.11 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.41 -0.12 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.54 -0.26 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.20 +0.07 28 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.42 -0.09 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.93 +0.18 27 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.43 +0.16 27 0 341 0
29JUN26 50.00 C 2.98 2.98 2.98 2.98 +0.15 27 22 2,482 -22
29JUN26 52.50 C 0.00 0.00 0.00 2.04 +0.08 27 0 3,990 0
29JUN26 55.00 C 1.42 1.42 1.42 1.33 +0.03 27 25 8,758 -25
29JUN26 57.50 C 0.00 0.00 0.00 0.85 +0.03 27 0 403 0
29JUN26 60.00 C 0.70 0.70 0.70 0.52 +0.02 27 4 300 -3
29JUN26 62.50 C 0.50 0.50 0.50 0.31 +0.01 27 2 222 -2
29JUN26 65.00 C 0.00 0.00 0.00 0.18 0.00 27 0 255 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.81 +0.35 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.76 +0.44 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.94 +0.48 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.65 +0.01 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.71 +0.21 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.30 +0.34 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.05 -0.41 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.33 -0.20 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.01 +0.02 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.03 -0.19 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.77 +0.06 28 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.20 +0.33 28 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.65 +0.18 28 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.17 +0.16 28 0 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.71 +0.13 28 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 2.76 +0.04 27 0 1,168 0
29SEP26 55.00 C 0.00 0.00 0.00 2.02 +0.03 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.46 +0.03 27 0 323 0
29SEP26 60.00 C 1.22 1.23 1.22 1.03 +0.01 27 4 376 0
29SEP26 62.50 C 0.00 0.00 0.00 0.72 +0.01 27 0 175 0
29SEP26 65.00 C 0.00 0.00 0.00 0.50 +0.01 27 0 129 0
29SEP26 67.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 0.00 27 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.79 +0.47 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.94 +0.34 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.36 +0.72 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.12 +0.02 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.65 -0.07 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.57 -0.43 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.13 +0.31 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.29 -0.05 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.00 -0.04 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.13 -0.34 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.66 -0.27 26 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.38 +0.19 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.93 +0.18 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.52 +0.17 27 0 497 0
30DEC26 52.50 C 3.44 3.44 3.44 3.57 +0.11 27 50 492 +29
30DEC26 55.00 C 0.00 0.00 0.00 2.79 +0.04 27 0 214 0
30DEC26 57.50 C 0.00 0.00 0.00 2.16 +0.02 27 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.65 +0.01 27 0 127 0
30DEC26 62.50 C 0.00 0.00 0.00 1.25 0.00 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 0.00 27 0 87 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 0.00 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 0.00 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 0.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 0.00 27 0 102 0
TOTAL CALL 868 70,225 +301
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 26 0 745 0
26FEB26 46.00 P 0.09 0.10 0.08 0.05 -0.01 24 84 1,468 -3
26FEB26 47.00 P 0.20 0.20 0.17 0.16 -0.02 24 8 1,585 -8
26FEB26 48.00 P 0.00 0.00 0.00 0.38 -0.06 23 0 2,889 0
26FEB26 49.00 P 0.79 0.89 0.71 0.79 -0.10 23 318 4,165 -35
26FEB26 50.00 P 1.43 1.43 1.38 1.39 -0.16 22 61 4,383 -1
26FEB26 52.50 P 3.55 3.63 3.55 3.61 -0.21 23 36 831 +24
26FEB26 55.00 P 0.00 0.00 0.00 6.28 -0.11 54 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.78 -0.18 68 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.29 -0.13 82 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.60 -0.10 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.60 -0.46 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.10 -0.56 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.60 -0.29 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.27 -0.40 144 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 30 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 842 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 0.00 29 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 1,395 0
30MAR26 43.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 3,314 0
30MAR26 44.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 1,125 0
30MAR26 45.00 P 0.00 0.00 0.00 0.46 -0.05 28 0 1,328 0
30MAR26 46.00 P 0.74 0.74 0.71 0.67 -0.08 27 30 5,670 0
30MAR26 47.00 P 0.00 0.00 0.00 0.97 -0.11 27 0 4,709 0
30MAR26 48.00 P 1.36 1.36 1.36 1.34 -0.15 27 10 2,032 +10
30MAR26 49.00 P 1.87 1.87 1.82 1.82 -0.17 27 60 889 +30
30MAR26 50.00 P 2.38 2.40 2.38 2.39 -0.19 27 90 3,694 -30
30MAR26 52.50 P 0.00 0.00 0.00 4.10 -0.20 27 0 6,840 0
30MAR26 55.00 P 0.00 0.00 0.00 6.46 -0.10 33 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.78 -0.18 36 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.29 -0.13 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.60 -0.46 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.18 -0.24 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.60 -0.46 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.16 -0.51 58 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.60 -0.29 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.29 -0.38 76 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.66 -0.22 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.10 -0.28 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 38.00 P 0.09 0.09 0.09 0.04 -0.01 28 20 100 +20
29APR26 39.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.12 0.00 28 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 380 0
29APR26 44.00 P 0.57 0.57 0.56 0.58 -0.04 27 60 1,432 +30
29APR26 45.00 P 0.82 0.82 0.78 0.81 -0.05 27 78 1,160 +13
29APR26 46.00 P 1.08 1.08 1.08 1.09 -0.07 27 14 968 0
29APR26 47.00 P 1.44 1.44 1.44 1.43 -0.10 27 30 4,085 +30
29APR26 48.00 P 1.87 1.87 1.87 1.83 -0.13 27 30 6,717 0
29APR26 49.00 P 2.37 2.37 2.32 2.31 -0.16 27 90 712 +30
29APR26 50.00 P 0.00 0.00 0.00 2.87 -0.18 27 0 1,132 0
29APR26 52.50 P 4.57 4.57 4.57 4.54 -0.23 27 30 390 0
29APR26 55.00 P 0.00 0.00 0.00 6.46 -0.10 26 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.84 -0.12 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.42 0.00 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.60 -0.51 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.18 -0.24 40 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.69 -0.37 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.19 -0.48 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.85 -0.04 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.29 -0.38 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.22 0.00 27 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.32 0.00 27 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.43 -0.03 27 0 128 0
28MAY26 43.00 P 0.00 0.00 0.00 0.60 -0.03 27 0 98 0
28MAY26 44.00 P 0.81 0.81 0.81 0.81 -0.04 27 6 265 +6
28MAY26 45.00 P 1.07 1.07 1.07 1.06 -0.06 27 30 223 0
28MAY26 46.00 P 0.00 0.00 0.00 1.37 -0.08 27 0 328 0
28MAY26 47.00 P 0.00 0.00 0.00 1.73 -0.11 26 0 73 0
28MAY26 48.00 P 0.00 0.00 0.00 2.16 -0.13 26 0 220 0
28MAY26 49.00 P 2.70 2.70 2.68 2.65 -0.16 27 55 312 +30
28MAY26 50.00 P 0.00 0.00 0.00 3.20 -0.17 27 0 129 0
28MAY26 52.50 P 4.90 4.90 4.90 4.83 +0.06 27 6 240 0
28MAY26 55.00 P 0.00 0.00 0.00 6.94 +0.30 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.87 -0.34 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.42 -0.18 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.60 -0.51 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.23 -0.19 37 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.69 -0.37 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.31 -0.36 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.85 -0.42 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 0.00 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 -0.03 26 0 572 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 -0.04 26 0 731 0
29JUN26 43.00 P 0.00 0.00 0.00 0.80 -0.05 26 0 8,625 0
29JUN26 44.00 P 0.00 0.00 0.00 1.04 -0.05 26 0 756 0
29JUN26 45.00 P 0.00 0.00 0.00 1.33 -0.05 26 0 7,455 0
29JUN26 46.00 P 1.69 1.69 1.63 1.65 -0.08 26 32 1,688 0
29JUN26 47.00 P 0.00 0.00 0.00 2.03 -0.10 26 0 712 0
29JUN26 48.00 P 2.49 2.49 2.48 2.46 -0.13 26 51 788 0
29JUN26 49.00 P 0.00 0.00 0.00 2.98 -0.12 26 0 2,121 0
29JUN26 50.00 P 0.00 0.00 0.00 3.52 -0.16 26 0 3,523 0
29JUN26 52.50 P 0.00 0.00 0.00 5.27 +0.25 28 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.17 -0.07 29 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.29 +0.08 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.54 -0.06 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.78 -0.33 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.23 -0.43 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.71 -0.50 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.31 -0.36 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.85 -0.42 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.29 -0.38 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.66 -0.22 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.25 -0.13 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 0.00 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.56 0.00 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.72 -0.01 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.91 +0.02 27 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 -0.02 26 0 440 0
29SEP26 42.00 P 0.00 0.00 0.00 1.34 -0.02 26 0 255 0
29SEP26 43.00 P 0.00 0.00 0.00 1.64 -0.02 26 0 1,153 0
29SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.02 26 0 461 0
29SEP26 45.00 P 0.00 0.00 0.00 2.34 -0.02 26 0 493 0
29SEP26 46.00 P 0.00 0.00 0.00 2.73 -0.05 26 0 3,334 0
29SEP26 47.00 P 0.00 0.00 0.00 3.18 -0.07 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.65 -0.12 26 0 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 4.18 -0.13 26 0 369 0
29SEP26 50.00 P 0.00 0.00 0.00 4.73 -0.17 26 0 483 0
29SEP26 52.50 P 0.00 0.00 0.00 6.61 +0.28 28 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.43 +0.36 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.32 -0.27 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.64 -0.11 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.42 -0.04 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.42 -0.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.19 -0.02 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.72 +0.05 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.86 -0.41 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.29 -0.38 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.87 -0.02 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.06 -0.02 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.30 -0.03 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.50 -0.03 26 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.80 -0.04 26 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 -0.05 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.47 -0.06 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.85 -0.09 26 0 163 0
30DEC26 46.00 P 0.00 0.00 0.00 3.27 -0.11 26 0 386 0
30DEC26 47.00 P 3.86 3.86 3.86 3.73 -0.14 26 50 1,483 +50
30DEC26 48.00 P 0.00 0.00 0.00 4.21 -0.18 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.76 -0.18 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.34 -0.18 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.93 -0.21 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.93 +0.02 28 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.90 +0.01 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.93 +0.05 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.05 +0.34 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.31 -0.03 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.58 -0.14 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.72 -0.50 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.01 -0.59 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.43 -0.47 27 0 0 0
TOTAL PUT 1,279 118,011 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 25.14
20FEB26 16.00 C 0.00 0.00 0.00 9.14 +0.76 0 0 0 0
20FEB26 16.50 C 0.00 0.00 0.00 8.79 +0.99 260 0 0 0
20FEB26 17.00 C 0.00 0.00 0.00 8.15 +0.90 144 0 0 0
20FEB26 17.50 C 0.00 0.00 0.00 7.65 +0.76 134 0 0 0
20FEB26 18.00 C 0.00 0.00 0.00 7.15 +0.90 124 0 0 0
20FEB26 18.50 C 0.00 0.00 0.00 6.75 +1.00 186 0 0 0
20FEB26 19.00 C 0.00 0.00 0.00 6.25 +1.00 173 0 0 0
20FEB26 19.50 C 0.00 0.00 0.00 5.65 +0.90 95 0 0 0
20FEB26 20.00 C 0.00 0.00 0.00 5.15 +0.84 86 0 0 0
20FEB26 21.00 C 0.00 0.00 0.00 4.15 +0.82 69 0 0 0
20FEB26 22.00 C 0.00 0.00 0.00 3.15 +0.90 52 0 0 0
20FEB26 23.00 C 0.00 0.00 0.00 2.15 +0.86 36 0 0 0
20FEB26 24.00 C 1.23 1.25 1.23 1.21 +0.72 38 47 407 -30
20FEB26 25.00 C 0.32 0.56 0.30 0.42 +0.31 32 428 587 +222
20FEB26 26.00 C 0.07 0.15 0.07 0.08 +0.06 33 338 445 +257
20FEB26 27.00 C 0.02 0.02 0.02 0.01 0.00 35 107 108 +107
20FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
20FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
20FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 11.15 +0.90 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.65 +0.90 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 10.16 +0.90 125 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.65 +0.86 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.15 +0.77 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.79 +0.99 162 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.40 +1.04 176 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.88 +0.97 161 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 7.15 +0.90 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.85 +1.09 136 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 6.26 +1.00 109 0 17 0
26FEB26 19.50 C 5.76 5.76 5.76 5.82 +1.06 113 1 191 -1
26FEB26 20.00 C 5.20 5.44 5.20 5.31 +1.00 102 2 212 -1
26FEB26 21.00 C 0.00 0.00 0.00 4.28 +0.92 80 0 1,806 0
26FEB26 22.00 C 3.25 3.50 3.25 3.26 +1.01 61 121 3,404 +69
26FEB26 23.00 C 2.28 2.57 2.28 2.20 +0.82 36 58 1,699 -46
26FEB26 24.00 C 1.18 1.64 1.18 1.35 +0.67 37 198 2,091 -117
26FEB26 25.00 C 0.58 0.88 0.54 0.66 +0.39 34 805 1,289 +243
26FEB26 26.00 C 0.21 0.40 0.21 0.25 +0.16 34 2,133 6,273 +632
26FEB26 27.00 C 0.11 0.15 0.11 0.08 +0.06 34 150 1,080 +74
26FEB26 28.00 C 0.05 0.05 0.04 0.02 +0.01 35 513 1,745 +36
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 360 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 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 69 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27FEB26 16.00 C 0.00 0.00 0.00 9.15 - 0 0 0 -
27FEB26 16.50 C 0.00 0.00 0.00 8.90 - 177 0 0 -
27FEB26 17.00 C 0.00 0.00 0.00 8.40 - 167 0 0 -
27FEB26 17.50 C 0.00 0.00 0.00 7.88 - 154 0 0 -
27FEB26 18.00 C 0.00 0.00 0.00 7.16 - 75 0 0 -
27FEB26 18.50 C 0.00 0.00 0.00 6.85 - 130 0 0 -
27FEB26 19.00 C 0.00 0.00 0.00 6.26 - 104 0 0 -
27FEB26 19.50 C 0.00 0.00 0.00 5.82 - 107 0 0 -
27FEB26 20.00 C 0.00 0.00 0.00 5.31 - 97 0 0 -
27FEB26 21.00 C 0.00 0.00 0.00 4.28 - 76 0 0 -
27FEB26 22.00 C 0.00 0.00 0.00 3.26 - 58 0 0 -
27FEB26 23.00 C 0.00 0.00 0.00 2.27 - 44 0 0 -
27FEB26 24.00 C 0.00 0.00 0.00 1.39 - 38 0 0 -
27FEB26 25.00 C 0.55 0.55 0.55 0.71 - 36 1 1 -
27FEB26 26.00 C 0.00 0.00 0.00 0.30 - 35 0 0 -
27FEB26 27.00 C 0.14 0.16 0.14 0.10 - 35 703 700 -
27FEB26 28.00 C 0.04 0.04 0.04 0.03 - 36 1 1 -
27FEB26 29.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
27FEB26 30.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
27FEB26 31.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
27FEB26 32.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
27FEB26 33.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
27FEB26 34.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
27FEB26 35.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
27FEB26 36.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 15.77 +1.25 196 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 15.23 +0.98 135 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.91 +1.04 167 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.15 +0.87 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.66 +0.81 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.33 +1.05 131 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.69 +0.81 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.17 +0.79 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.72 +0.85 88 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.16 +0.87 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.70 +0.76 68 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 10.49 +1.20 113 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 9.98 +1.19 106 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 9.19 +0.81 0 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 8.95 +1.15 92 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 8.44 +1.08 86 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 7.88 +0.97 75 0 226 0
30MAR26 18.00 C 7.55 7.55 7.40 7.42 +1.13 74 17 3,693 -5
30MAR26 18.50 C 0.00 0.00 0.00 6.85 +1.04 62 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 6.26 +0.99 47 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 5.89 +1.06 57 0 1,985 0
30MAR26 20.00 C 5.54 5.54 5.54 5.38 +1.06 52 10 4,079 0
30MAR26 21.00 C 0.00 0.00 0.00 4.32 +0.96 38 0 1,300 0
30MAR26 22.00 C 3.55 3.55 3.55 3.47 +0.91 39 2 3,449 0
30MAR26 23.00 C 2.50 2.65 2.50 2.63 +0.80 37 6 3,456 0
30MAR26 24.00 C 1.27 2.08 1.27 1.91 +0.69 36 46 2,364 +16
30MAR26 25.00 C 1.10 1.49 1.07 1.31 +0.48 35 1,470 17,829 -284
30MAR26 26.00 C 0.79 1.02 0.79 0.86 +0.36 35 510 3,731 -54
30MAR26 27.00 C 0.53 0.70 0.53 0.54 +0.26 34 272 828 +148
30MAR26 28.00 C 0.29 0.46 0.29 0.32 +0.17 34 142 4,453 +6
30MAR26 29.00 C 0.25 0.30 0.25 0.18 +0.10 34 212 1,207 +160
30MAR26 30.00 C 0.16 0.20 0.16 0.10 +0.06 34 98 505 +45
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 842 0
30MAR26 32.00 C 0.09 0.09 0.09 0.03 +0.02 35 100 260 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 255 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 10.99 +1.05 89 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 10.49 +1.16 84 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.98 +1.07 79 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 9.48 +1.10 74 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.95 +0.93 68 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.48 +1.01 66 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.88 +0.95 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.47 +1.05 57 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.96 +1.04 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.46 +0.90 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.97 +1.08 46 0 0 0
29APR26 20.00 C 5.38 5.38 5.38 5.49 +0.89 43 10 862 0
29APR26 21.00 C 0.00 0.00 0.00 4.55 +0.95 39 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.53 +0.77 31 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 2.90 +0.80 35 0 688 0
29APR26 24.00 C 2.11 2.11 2.11 2.22 +0.71 34 30 2,037 0
29APR26 25.00 C 1.73 1.73 1.73 1.65 +0.53 34 12 1,209 0
29APR26 26.00 C 1.05 1.32 1.03 1.19 +0.43 33 565 2,450 +176
29APR26 27.00 C 0.81 0.98 0.81 0.84 +0.34 33 5 5,621 +2
29APR26 28.00 C 0.58 0.66 0.58 0.57 +0.25 33 350 1,685 +50
29APR26 29.00 C 0.00 0.00 0.00 0.38 +0.18 33 0 122 0
29APR26 30.00 C 0.30 0.40 0.30 0.25 +0.13 33 92 213 -59
29APR26 31.00 C 0.24 0.26 0.24 0.16 +0.09 33 60 225 +9
29APR26 32.00 C 0.00 0.00 0.00 0.10 +0.06 33 0 320 0
29APR26 33.00 C 0.13 0.13 0.13 0.06 +0.03 33 20 85 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 160 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 446 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 501 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 9.98 +1.07 64 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 9.48 +1.10 60 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.95 +0.93 55 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.48 +1.01 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.99 +1.01 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.53 +1.04 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.03 +1.02 46 0 0 0
28MAY26 19.00 C 6.20 6.20 6.20 6.54 +0.98 43 10 54 0
28MAY26 19.50 C 0.00 0.00 0.00 6.06 +0.99 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.59 +0.87 39 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 4.67 +0.82 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.86 +0.78 35 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 3.11 +0.81 33 0 329 0
28MAY26 24.00 C 0.00 0.00 0.00 2.45 +0.71 33 0 336 0
28MAY26 25.00 C 0.00 0.00 0.00 1.90 +0.57 33 0 1,345 0
28MAY26 26.00 C 0.00 0.00 0.00 1.43 +0.46 32 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 1.06 +0.37 32 0 189 0
28MAY26 28.00 C 0.94 0.94 0.86 0.77 +0.30 32 6 27 +6
28MAY26 29.00 C 0.00 0.00 0.00 0.55 +0.23 32 0 6 0
28MAY26 30.00 C 0.54 0.54 0.53 0.39 +0.18 32 3 7 +1
28MAY26 31.00 C 0.00 0.00 0.00 0.27 +0.13 32 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.18 +0.09 32 0 6 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 +0.06 31 0 160 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 +0.04 32 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 30 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 13.78 +0.77 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.33 +0.96 72 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.83 +0.95 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.49 +1.11 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.88 +1.01 66 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 11.43 +1.03 67 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 11.02 +1.08 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.49 +1.16 64 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 10.07 +1.16 65 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.57 +1.15 61 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.06 +1.04 57 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 8.55 +1.08 53 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.99 +0.86 47 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 7.53 +0.91 45 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 7.06 +1.01 44 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 6.54 +0.93 40 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 6.10 +1.03 39 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 5.64 +0.88 38 0 299 0
29JUN26 21.00 C 0.00 0.00 0.00 4.74 +0.89 35 0 990 0
29JUN26 22.00 C 0.00 0.00 0.00 3.93 +0.85 34 0 1,337 0
29JUN26 23.00 C 3.25 3.25 3.25 3.20 +0.76 33 4 862 -4
29JUN26 24.00 C 0.00 0.00 0.00 2.55 +0.65 32 0 1,816 0
29JUN26 25.00 C 0.00 0.00 0.00 2.00 +0.56 32 0 2,715 0
29JUN26 26.00 C 1.46 1.70 1.46 1.54 +0.48 32 94 5,706 +13
29JUN26 27.00 C 1.24 1.33 1.24 1.17 +0.40 31 191 3,981 0
29JUN26 28.00 C 1.06 1.06 1.00 0.87 +0.32 31 4 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.64 +0.26 31 0 285 0
29JUN26 30.00 C 0.65 0.65 0.65 0.47 +0.21 31 2 285 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 +0.15 31 0 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 +0.11 31 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 +0.08 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.07 31 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 12.83 +0.91 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.49 +0.90 66 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 12.00 +0.97 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.53 +1.06 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.02 +1.08 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.53 +1.08 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.07 +1.05 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.57 +0.95 51 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 9.08 +1.06 48 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.58 +0.91 45 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 8.09 +0.90 43 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.53 +0.87 38 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 7.14 +0.90 39 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 6.68 +0.93 38 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 6.24 +0.89 37 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 5.68 +0.87 33 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 5.00 +0.85 34 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 4.04 +0.70 30 0 431 0
29SEP26 23.00 C 0.00 0.00 0.00 3.53 +0.76 32 0 2,010 0
29SEP26 24.00 C 0.00 0.00 0.00 2.95 +0.67 32 0 720 0
29SEP26 25.00 C 0.00 0.00 0.00 2.45 +0.58 31 0 381 0
29SEP26 26.00 C 0.00 0.00 0.00 2.03 +0.52 31 0 66 0
29SEP26 27.00 C 0.00 0.00 0.00 1.69 +0.46 32 0 447 0
29SEP26 28.00 C 0.00 0.00 0.00 1.41 +0.40 32 0 291 0
29SEP26 29.00 C 0.00 0.00 0.00 1.16 +0.33 32 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 +0.28 32 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.76 +0.24 32 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 +0.20 32 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.48 +0.16 32 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 +0.14 32 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 +0.12 32 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.09 32 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.08 32 0 30 0
30DEC26 14.00 C 0.00 0.00 0.00 11.53 +1.01 53 0 65 0
30DEC26 14.50 C 0.00 0.00 0.00 11.02 +1.08 49 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 10.59 +1.03 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.07 +1.05 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.57 +0.95 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.10 +1.05 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.58 +0.91 39 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 8.09 +0.90 37 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 7.53 +0.73 33 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.14 +0.79 33 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 6.71 +0.96 33 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.28 +0.93 32 0 118 0
30DEC26 20.00 C 5.90 5.90 5.90 5.79 +0.82 30 2 87 +2
30DEC26 21.00 C 0.00 0.00 0.00 5.00 +0.76 29 0 549 0
30DEC26 22.00 C 0.00 0.00 0.00 4.31 +0.70 29 0 970 0
30DEC26 23.00 C 3.85 3.85 3.75 3.84 +0.76 30 17 1,009 +17
30DEC26 24.00 C 3.00 3.00 3.00 3.19 +0.57 29 12 1,189 +12
30DEC26 25.00 C 2.42 2.67 2.42 2.75 +0.55 29 50 1,676 +50
30DEC26 26.00 C 2.40 2.40 2.40 2.35 +0.49 29 10 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 2.02 +0.46 30 0 371 0
30DEC26 28.00 C 1.62 1.62 1.62 1.74 +0.44 30 18 1,881 0
30DEC26 29.00 C 1.55 1.55 1.55 1.49 +0.38 30 80 1,410 +80
30DEC26 30.00 C 1.26 1.26 1.26 1.26 +0.32 30 18 1,420 +18
30DEC26 31.00 C 0.00 0.00 0.00 1.05 +0.28 30 0 1,015 0
30DEC26 32.00 C 1.01 1.01 1.01 0.88 +0.24 30 21 1,126 +21
30DEC26 33.00 C 0.85 0.85 0.85 0.73 +0.22 30 5 10 0
30DEC26 34.00 C 0.75 0.75 0.73 0.61 +0.19 30 17 72 +12
30DEC26 35.00 C 0.00 0.00 0.00 0.50 +0.16 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 +0.13 30 0 10 0
30DEC26 37.00 C 0.45 0.45 0.45 0.34 +0.12 30 1 148 0
TOTAL CALL 10,200 172,767 +1,883
20FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
20FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
20FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
20FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
20FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
20FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
20FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
20FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
20FEB26 23.00 P 0.02 0.02 0.02 0.01 -0.03 43 5 288 0
20FEB26 24.00 P 0.06 0.06 0.03 0.03 -0.23 31 82 411 0
20FEB26 25.00 P 0.16 0.18 0.16 0.26 -0.63 31 7 41 +4
20FEB26 26.00 P 0.00 0.00 0.00 0.92 -0.90 31 0 70 0
20FEB26 27.00 P 0.00 0.00 0.00 1.86 -0.90 0 0 0 0
20FEB26 28.00 P 0.00 0.00 0.00 2.86 -0.90 0 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 3.86 -0.90 0 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 5.01 -0.80 127 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 5.86 -0.90 0 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 6.86 -0.90 0 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 7.86 -0.90 0 0 0 0
20FEB26 34.00 P 0.00 0.00 0.00 8.96 -0.86 173 0 0 0
20FEB26 35.00 P 0.00 0.00 0.00 10.04 -0.72 209 0 0 0
20FEB26 36.00 P 0.00 0.00 0.00 11.04 -0.72 222 0 0 0
20FEB26 37.00 P 0.00 0.00 0.00 12.02 -0.79 230 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 515 0
26FEB26 18.00 P 0.01 0.01 0.01 0.01 0.00 86 100 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2,785 0
26FEB26 20.00 P 0.02 0.02 0.02 0.01 0.00 62 8 1,987 +8
26FEB26 21.00 P 0.03 0.03 0.03 0.01 0.00 50 38 2,760 0
26FEB26 22.00 P 0.05 0.05 0.03 0.01 -0.02 38 113 4,484 -50
26FEB26 23.00 P 0.08 0.08 0.06 0.03 -0.11 33 141 2,674 -72
26FEB26 24.00 P 0.19 0.21 0.13 0.16 -0.29 34 1,399 2,619 -501
26FEB26 25.00 P 0.70 0.70 0.37 0.47 -0.58 32 1,213 983 -405
26FEB26 26.00 P 0.93 0.96 0.90 1.05 -0.83 30 100 227 +100
26FEB26 27.00 P 0.00 0.00 0.00 1.92 -0.92 34 0 191 0
26FEB26 28.00 P 0.00 0.00 0.00 2.87 -0.89 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.93 -0.83 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.01 -0.81 81 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.90 -0.89 72 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.86 -0.90 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.92 -0.84 94 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.96 -0.86 111 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.04 -0.72 134 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.04 -0.73 142 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.02 -0.81 147 0 0 0
27FEB26 16.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
27FEB26 16.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
27FEB26 17.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
27FEB26 17.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
27FEB26 18.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
27FEB26 18.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
27FEB26 19.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
27FEB26 19.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
27FEB26 20.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27FEB26 21.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27FEB26 22.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
27FEB26 23.00 P 0.09 0.09 0.09 0.05 - 35 4 4 -
27FEB26 24.00 P 0.16 0.16 0.16 0.18 - 34 10 10 -
27FEB26 25.00 P 0.45 0.45 0.44 0.52 - 34 9 9 -
27FEB26 26.00 P 0.00 0.00 0.00 1.10 - 33 0 0 -
27FEB26 27.00 P 0.00 0.00 0.00 1.94 - 35 0 0 -
27FEB26 28.00 P 0.00 0.00 0.00 2.96 - 49 0 0 -
27FEB26 29.00 P 0.00 0.00 0.00 3.98 - 63 0 0 -
27FEB26 30.00 P 0.00 0.00 0.00 5.01 - 77 0 0 -
27FEB26 31.00 P 0.00 0.00 0.00 6.01 - 88 0 0 -
27FEB26 32.00 P 0.00 0.00 0.00 6.86 - 0 0 0 -
27FEB26 33.00 P 0.00 0.00 0.00 7.98 - 102 0 0 -
27FEB26 34.00 P 0.00 0.00 0.00 8.96 - 107 0 0 -
27FEB26 35.00 P 0.00 0.00 0.00 10.04 - 128 0 0 -
27FEB26 36.00 P 0.00 0.00 0.00 11.04 - 136 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,514 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,970 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,527 0
30MAR26 19.50 P 0.06 0.06 0.06 0.02 -0.01 36 30 2,136 +30
30MAR26 20.00 P 0.08 0.08 0.08 0.03 -0.02 35 2 5,888 0
30MAR26 21.00 P 0.11 0.11 0.10 0.07 -0.05 34 42 3,581 +21
30MAR26 22.00 P 0.29 0.29 0.15 0.17 -0.11 34 80 2,869 0
30MAR26 23.00 P 0.36 0.37 0.30 0.33 -0.21 33 69 2,110 +41
30MAR26 24.00 P 0.64 0.64 0.55 0.61 -0.35 33 66 892 -27
30MAR26 25.00 P 1.24 1.24 0.96 1.03 -0.50 33 156 1,075 +137
30MAR26 26.00 P 1.56 1.57 1.43 1.58 -0.65 32 21 260 +7
30MAR26 27.00 P 0.00 0.00 0.00 2.26 -0.80 32 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 3.07 -0.89 32 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 3.98 -0.95 34 0 0 0
30MAR26 30.00 P 4.66 4.81 4.66 5.01 -0.93 42 20 10 +10
30MAR26 31.00 P 0.00 0.00 0.00 6.01 -0.78 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.90 -0.87 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.98 -0.78 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.96 -0.86 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.04 -0.72 69 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.04 -0.73 73 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.02 -0.81 75 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 155 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 260 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 701 0
29APR26 19.00 P 0.08 0.08 0.08 0.04 -0.01 34 60 671 +60
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 1,061 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 1,820 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 -0.07 33 0 2,934 0
29APR26 22.00 P 0.30 0.30 0.30 0.31 -0.12 32 30 4,143 0
29APR26 23.00 P 0.52 0.52 0.52 0.53 -0.21 32 30 1,218 0
29APR26 24.00 P 0.86 0.86 0.74 0.86 -0.34 32 197 1,563 +173
29APR26 25.00 P 1.28 1.38 1.18 1.29 -0.47 31 113 813 +113
29APR26 26.00 P 1.96 1.96 1.77 1.83 -0.61 31 150 285 +150
29APR26 27.00 P 0.00 0.00 0.00 2.49 -0.72 31 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 3.19 -0.86 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.99 -0.98 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.01 -0.93 33 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 6.01 -0.78 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.90 -0.92 35 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.98 -0.78 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.96 -0.90 46 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.04 -0.72 54 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.04 -0.76 58 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.02 -0.81 60 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 367 0
28MAY26 19.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 546 0
28MAY26 20.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 1,305 0
28MAY26 21.00 P 0.24 0.24 0.24 0.26 -0.09 32 5 284 0
28MAY26 22.00 P 0.00 0.00 0.00 0.42 -0.14 31 0 2,248 0
28MAY26 23.00 P 0.63 0.70 0.63 0.69 -0.21 31 1,000 2,530 +950
28MAY26 24.00 P 0.00 0.00 0.00 1.04 -0.33 31 0 1,156 0
28MAY26 25.00 P 0.00 0.00 0.00 1.47 -0.47 30 0 71 0
28MAY26 26.00 P 0.00 0.00 0.00 2.01 -0.59 30 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 2.64 -0.57 30 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 3.40 -0.78 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.32 -0.75 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.14 -0.82 33 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.01 -0.78 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.91 -1.08 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.98 -0.84 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.96 -0.98 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.04 -0.83 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.04 -0.76 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.02 -0.81 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 33 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1,311 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 775 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 2,128 0
29JUN26 19.50 P 0.23 0.23 0.23 0.21 -0.06 31 130 1,688 -130
29JUN26 20.00 P 0.26 0.26 0.26 0.28 -0.07 31 5 1,416 0
29JUN26 21.00 P 0.40 0.40 0.40 0.44 -0.11 30 30 741 +12
29JUN26 22.00 P 0.61 0.64 0.61 0.69 -0.16 30 3 638 -1
29JUN26 23.00 P 0.00 0.00 0.00 1.02 -0.23 30 0 2,892 0
29JUN26 24.00 P 0.00 0.00 0.00 1.44 -0.30 30 0 815 0
29JUN26 25.00 P 0.00 0.00 0.00 1.94 -0.40 30 0 426 0
29JUN26 26.00 P 0.00 0.00 0.00 2.51 -0.51 29 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 3.16 -0.61 29 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 3.88 -0.70 28 0 8 0
29JUN26 29.00 P 0.00 0.00 0.00 4.66 -0.90 28 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 5.61 -0.76 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.32 -0.86 23 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 7.25 -0.91 22 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 8.15 -0.86 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.07 -1.15 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.18 -0.87 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.19 -0.95 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.07 -0.94 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.05 32 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.06 32 0 633 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 -0.08 31 0 436 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.09 31 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 -0.11 31 0 631 0
29SEP26 21.00 P 0.00 0.00 0.00 0.82 -0.17 31 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 -0.24 31 0 1,219 0
29SEP26 23.00 P 0.00 0.00 0.00 1.51 -0.33 31 0 700 0
29SEP26 24.00 P 0.00 0.00 0.00 1.96 -0.43 31 0 587 0
29SEP26 25.00 P 0.00 0.00 0.00 2.50 -0.50 31 0 1,116 0
29SEP26 26.00 P 0.00 0.00 0.00 3.12 -0.54 32 0 418 0
29SEP26 27.00 P 0.00 0.00 0.00 3.80 -0.59 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.61 -0.56 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.16 -0.82 31 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 5.97 -0.88 31 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 6.78 -0.96 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 7.84 -0.82 34 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 8.75 -0.85 35 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 9.74 -0.78 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.71 -0.73 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.59 -0.80 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.31 -1.03 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 -0.04 30 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.05 30 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.06 30 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.06 30 0 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.09 30 0 263 0
30DEC26 19.00 P 0.51 0.51 0.51 0.51 -0.12 30 3 474 +3
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.13 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 -0.13 30 0 3,170 0
30DEC26 21.00 P 1.08 1.08 1.08 1.01 -0.22 30 1 619 -1
30DEC26 22.00 P 1.47 1.47 1.29 1.34 -0.30 29 16 682 0
30DEC26 23.00 P 0.00 0.00 0.00 1.74 -0.38 29 0 665 0
30DEC26 24.00 P 2.25 2.25 2.25 2.25 -0.40 30 8 895 0
30DEC26 25.00 P 0.00 0.00 0.00 2.78 -0.45 30 0 549 0
30DEC26 26.00 P 0.00 0.00 0.00 3.40 -0.49 31 0 72 0
30DEC26 27.00 P 0.00 0.00 0.00 4.08 -0.52 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.82 -0.53 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.56 -0.58 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.36 -0.63 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.19 -0.67 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.05 -0.72 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.95 -0.74 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.86 -0.78 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.73 -0.86 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.75 -0.70 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.63 -0.85 37 0 0 0
TOTAL PUT 5,496 129,905 +632
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$ 0.29
30MAR26 0.05 C 0.00 0.00 0.00 0.24 +0.01 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.09 +0.01 0 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.05 0.00 66 0 113 0
30MAR26 0.30 C 0.00 0.00 0.00 0.02 0.00 60 0 1,043 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 71 0 1,354 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 97 0 1,378 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 118 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 135 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 149 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 162 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 174 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 0.00 194 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 203 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 225 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 232 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 238 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 243 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 249 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.07 +0.01 71 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
TOTAL CALL 0 5,261 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 122 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 69 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.04 +0.01 88 0 342 0
30MAR26 0.35 P 0.07 0.07 0.07 0.07 -0.01 74 50 1,361 0
30MAR26 0.40 P 0.12 0.12 0.12 0.12 -0.01 100 50 1,618 +50
30MAR26 0.45 P 0.00 0.00 0.00 0.17 -0.01 122 0 1,396 0
30MAR26 0.50 P 0.21 0.21 0.21 0.22 -0.01 139 40 689 +40
30MAR26 0.55 P 0.00 0.00 0.00 0.27 -0.01 155 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.32 -0.01 168 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.37 -0.01 180 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.42 -0.01 191 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 -0.01 201 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 -0.01 211 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.57 -0.01 219 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.62 -0.01 226 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.67 -0.01 234 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.72 -0.01 241 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.77 0.00 247 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.82 0.00 253 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.87 0.00 260 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 +0.01 75 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 0.00 75 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 -0.01 72 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 -0.01 82 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 -0.01 91 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 -0.01 100 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 -0.01 106 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 -0.01 113 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 -0.01 119 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 -0.01 125 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 -0.01 130 0 0 0
TOTAL PUT 140 7,877 +90
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$ 14.29
26FEB26 8.75 C 0.00 0.00 0.00 5.55 -0.05 114 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.30 -0.05 107 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.06 -0.16 122 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.80 -0.05 94 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.55 -0.16 88 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.30 -0.05 82 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.81 -0.13 89 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.30 -0.05 59 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.81 -0.03 65 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.31 -0.02 53 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.80 -0.03 27 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 1.33 -0.03 39 0 284 0
26FEB26 13.50 C 0.00 0.00 0.00 0.87 -0.04 35 0 447 0
26FEB26 14.00 C 0.39 0.39 0.39 0.50 -0.03 35 10 368 -10
26FEB26 14.50 C 0.19 0.19 0.19 0.25 -0.02 35 1 534 +1
26FEB26 15.00 C 0.08 0.10 0.08 0.10 -0.02 35 27 686 +5
26FEB26 15.50 C 0.04 0.04 0.03 0.04 0.00 36 22 169 0
26FEB26 16.00 C 0.01 0.01 0.01 0.01 -0.01 35 30 272 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 179 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.58 -0.03 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.33 -0.02 61 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.08 -0.14 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.83 -0.04 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.59 -0.12 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.34 -0.03 52 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.84 -0.10 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.35 -0.03 42 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.88 -0.02 42 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.40 -0.03 38 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.98 +0.08 40 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.47 -0.12 31 0 171 0
30MAR26 13.50 C 0.00 0.00 0.00 1.16 -0.02 35 0 135 0
30MAR26 14.00 C 0.00 0.00 0.00 0.85 -0.02 35 0 124 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 -0.03 34 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.42 -0.02 35 0 209 0
30MAR26 15.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 351 0
30MAR26 16.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 413 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 472 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 0.00 35 0 165 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 35 0 223 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 74 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.59 -0.06 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.36 -0.03 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.12 -0.10 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.62 -0.09 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.35 -0.06 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.89 -0.09 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.41 -0.03 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.00 +0.03 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.41 -0.04 27 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.07 -0.03 35 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.70 +0.02 35 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.35 -0.02 34 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.06 -0.02 34 0 228 0
29APR26 14.50 C 0.00 0.00 0.00 0.82 -0.02 34 0 271 0
29APR26 15.00 C 0.00 0.00 0.00 0.63 -0.02 35 0 384 0
29APR26 15.50 C 0.00 0.00 0.00 0.46 -0.02 34 0 105 0
29APR26 16.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 132 0
29APR26 16.50 C 0.00 0.00 0.00 0.24 -0.01 34 0 75 0
29APR26 17.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 0.00 35 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 0.00 35 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 0.00 35 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 4.89 -0.03 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.65 -0.06 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.41 -0.04 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.89 -0.10 30 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.46 -0.11 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.00 +0.03 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.58 -0.02 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.20 -0.07 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.88 -0.01 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.51 -0.02 34 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.23 -0.01 34 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.99 -0.02 34 0 42 0
28MAY26 15.00 C 0.00 0.00 0.00 0.79 -0.02 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.62 -0.02 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 4 0
28MAY26 16.50 C 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.68 -0.02 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.42 -0.02 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.17 -0.05 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.92 -0.11 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.71 -0.02 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.45 0.00 39 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.93 -0.10 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.52 -0.05 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.09 0.00 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.68 +0.03 35 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.24 -0.07 32 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.98 +0.04 35 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.65 -0.01 35 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.36 -0.01 34 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 -0.01 34 0 68 0
29JUN26 15.00 C 0.00 0.00 0.00 0.91 -0.01 34 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 -0.01 34 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.01 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 0.00 34 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 0.00 34 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 0.00 34 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 0.00 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.68 -0.04 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.43 -0.04 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.18 -0.04 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 -0.08 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.71 -0.06 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.50 -0.01 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.03 -0.06 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.59 -0.07 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.15 -0.06 32 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.78 -0.05 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 -0.01 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 -0.06 32 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 -0.02 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.59 -0.02 33 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 -0.02 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.18 -0.02 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 -0.02 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.02 35 0 32 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.01 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.01 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.01 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 0.00 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 0.00 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.68 -0.04 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.43 -0.04 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.21 -0.01 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.97 -0.06 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.72 -0.05 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.51 0.00 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.03 -0.06 30 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.61 -0.05 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.22 -0.05 29 0 0 0
30DEC26 12.00 C 2.85 2.85 2.85 2.89 -0.02 30 10 93 +10
30DEC26 12.50 C 0.00 0.00 0.00 2.58 -0.02 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.30 -0.01 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 -0.02 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.80 -0.02 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 -0.01 32 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 -0.01 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.01 32 0 71 0
30DEC26 16.00 C 1.07 1.07 1.07 1.09 -0.02 32 1 55 -1
30DEC26 16.50 C 0.00 0.00 0.00 0.97 -0.02 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.86 -0.02 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.01 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 0.00 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 0.00 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 -0.01 33 0 0 0
TOTAL CALL 101 11,194 +5
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,057 0
26FEB26 13.50 P 0.07 0.07 0.07 0.07 0.00 35 1 714 +1
26FEB26 14.00 P 0.19 0.20 0.19 0.20 +0.01 35 16 317 0
26FEB26 14.50 P 0.00 0.00 0.00 0.44 +0.01 34 0 205 0
26FEB26 15.00 P 0.00 0.00 0.00 0.80 +0.01 35 0 22 0
26FEB26 15.50 P 0.00 0.00 0.00 1.27 +0.05 43 0 31 0
26FEB26 16.00 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.71 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
30MAR26 11.00 P 0.03 0.03 0.03 0.01 0.00 37 40 214 -4
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 189 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 35 0 438 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 0.00 35 0 359 0
30MAR26 13.00 P 0.20 0.20 0.20 0.19 0.00 35 5 738 0
30MAR26 13.50 P 0.00 0.00 0.00 0.32 0.00 34 0 214 0
30MAR26 14.00 P 0.00 0.00 0.00 0.51 +0.01 34 0 187 0
30MAR26 14.50 P 0.00 0.00 0.00 0.76 0.00 34 0 41 0
30MAR26 15.00 P 0.00 0.00 0.00 1.09 +0.01 35 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.42 +0.03 33 0 55 0
30MAR26 16.00 P 0.00 0.00 0.00 1.86 -0.01 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.30 -0.03 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.77 +0.03 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.24 +0.02 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.72 -0.08 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.22 +0.03 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.71 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.24 +0.05 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.71 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 0.00 35 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 0.00 34 0 189 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 0.00 34 0 771 0
29APR26 13.00 P 0.31 0.31 0.31 0.32 +0.01 34 10 43 +10
29APR26 13.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 230 0
29APR26 14.00 P 0.00 0.00 0.00 0.68 0.00 33 0 358 0
29APR26 14.50 P 0.00 0.00 0.00 0.94 0.00 34 0 242 0
29APR26 15.00 P 0.00 0.00 0.00 1.25 0.00 34 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.58 -0.03 33 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 2.03 +0.01 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.42 -0.02 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.85 -0.02 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.30 +0.01 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.74 -0.06 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.25 +0.02 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.73 +0.02 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 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 34 0 7 0
28MAY26 11.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 0.00 34 0 29 0
28MAY26 12.50 P 0.30 0.30 0.30 0.29 0.00 33 2 36 +2
28MAY26 13.00 P 0.00 0.00 0.00 0.43 0.00 33 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.60 0.00 33 0 8 0
28MAY26 14.00 P 0.00 0.00 0.00 0.82 0.00 33 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 1.08 0.00 33 0 18 0
28MAY26 15.00 P 0.00 0.00 0.00 1.38 0.00 34 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.73 -0.03 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.14 +0.01 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.42 -0.11 32 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.94 +0.04 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.37 +0.01 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.85 +0.02 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.34 -0.01 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.76 +0.01 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 33 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 0.00 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 0.00 33 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 0.00 33 0 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 +0.01 33 0 129 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 +0.01 33 0 129 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 +0.01 32 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.03 +0.01 32 0 206 0
29JUN26 14.50 P 1.39 1.39 1.39 1.30 +0.01 32 15 147 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.61 +0.02 32 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 2.04 +0.06 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.34 -0.05 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.82 +0.10 36 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.15 -0.01 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.59 +0.03 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.03 +0.03 34 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.48 +0.04 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.93 +0.04 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.38 +0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 0.00 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.01 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 0.00 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.01 34 0 357 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 +0.01 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 +0.01 34 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.02 34 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 +0.01 35 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 +0.02 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.74 +0.01 35 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 +0.01 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.39 +0.01 36 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.75 +0.01 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 +0.01 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.52 +0.01 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.93 +0.01 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.36 +0.02 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.80 +0.05 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.25 +0.02 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 +0.02 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 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.01 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 0.00 32 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.01 33 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 0.00 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 +0.01 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 +0.01 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 +0.02 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 +0.01 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 +0.01 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 +0.02 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 +0.01 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.54 +0.01 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.89 +0.01 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 +0.01 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.65 +0.02 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.05 +0.02 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.46 +0.01 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.90 +0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.33 +0.02 37 0 0 0
TOTAL PUT 89 13,348 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 14.05
26FEB26 9.25 C 0.00 0.00 0.00 4.81 +0.27 97 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.56 +0.27 91 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.31 +0.27 85 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.05 +0.26 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 3.56 +0.27 67 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.12 +0.33 99 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.56 +0.27 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.06 +0.27 34 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.56 +0.27 24 0 14 0
26FEB26 13.00 C 1.02 1.02 1.02 1.06 +0.26 0 1 32 0
26FEB26 13.50 C 0.00 0.00 0.00 0.60 +0.21 23 0 291 0
26FEB26 14.00 C 0.24 0.28 0.22 0.22 +0.10 20 112 1,281 -4
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.03 22 0 594 0
26FEB26 15.00 C 0.02 0.02 0.02 0.01 0.00 22 3 264 -3
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 188 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.33 +0.27 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.08 +0.27 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.83 +0.27 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.58 +0.27 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.33 +0.27 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.08 +0.27 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.83 +0.27 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.58 +0.27 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.33 +0.27 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.08 +0.27 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.58 +0.29 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.18 +0.39 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.67 +0.36 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.17 +0.33 37 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.67 +0.27 30 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.25 +0.24 29 0 142 0
30MAR26 13.50 C 0.89 0.89 0.89 0.87 +0.20 27 1 558 0
30MAR26 14.00 C 0.57 0.60 0.57 0.53 +0.10 25 134 592 +91
30MAR26 14.50 C 0.31 0.38 0.31 0.34 +0.08 26 58 154 +57
30MAR26 15.00 C 0.22 0.23 0.22 0.19 +0.04 26 15 375 +15
30MAR26 15.50 C 0.13 0.13 0.13 0.10 +0.02 26 3 249 +3
30MAR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.85 +0.27 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.60 +0.28 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.43 +0.37 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.17 +0.35 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.59 +0.26 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.18 +0.32 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.72 +0.33 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.24 +0.35 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.80 +0.32 30 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.31 +0.16 24 0 400 0
29APR26 13.50 C 1.04 1.04 1.04 1.02 +0.19 27 1 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.73 +0.14 26 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.51 +0.11 26 0 76 0
29APR26 15.00 C 0.34 0.34 0.34 0.35 +0.09 27 2 64 +2
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.06 27 0 24 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.69 +0.37 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.43 +0.33 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.17 +0.32 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.63 +0.25 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.18 +0.26 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.78 +0.31 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.27 +0.24 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.89 +0.26 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.48 +0.20 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.16 +0.18 27 0 0 0
28MAY26 14.00 C 0.79 0.89 0.79 0.87 +0.13 26 8 23 +8
28MAY26 14.50 C 0.00 0.00 0.00 0.65 +0.10 27 0 2 0
28MAY26 15.00 C 0.00 0.00 0.00 0.48 +0.08 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 +0.06 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.37 +0.29 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.08 +0.24 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.85 +0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.69 +0.33 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.51 +0.39 51 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.17 +0.28 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.63 +0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.18 +0.25 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.78 +0.25 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.27 +0.22 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.92 +0.29 30 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.52 +0.21 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.18 +0.19 27 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.89 +0.13 26 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 +0.10 26 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.50 +0.08 26 0 135 0
29JUN26 15.50 C 0.35 0.35 0.35 0.37 +0.07 27 4 62 +4
29JUN26 16.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 209 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.04 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.37 +0.27 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.08 +0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.88 +0.25 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.69 +0.31 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.51 +0.38 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.17 +0.26 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.67 +0.24 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.21 +0.22 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.78 +0.22 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.37 +0.20 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.11 +0.28 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 +0.14 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.42 +0.13 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.19 +0.12 28 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 0.98 +0.09 28 0 18 0
29SEP26 15.00 C 0.64 0.64 0.64 0.81 +0.08 28 25 44 +25
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.07 28 0 26 0
29SEP26 16.00 C 0.40 0.40 0.40 0.54 +0.06 28 45 60 +43
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.04 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.03 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.89 +0.26 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.69 +0.30 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.51 +0.36 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.18 +0.25 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.73 +0.24 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.31 +0.22 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.84 +0.12 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.49 +0.19 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.18 +0.17 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.89 +0.15 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.64 +0.14 27 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 +0.13 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 +0.11 28 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 +0.10 28 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 +0.09 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.07 28 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 +0.07 28 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.05 28 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.04 28 0 20 0
TOTAL CALL 412 8,587 +241
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 601 0
26FEB26 13.50 P 0.05 0.05 0.05 0.03 -0.07 21 1 1,061 -1
26FEB26 14.00 P 0.00 0.00 0.00 0.17 -0.18 21 0 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.50 -0.26 22 0 258 0
26FEB26 15.00 P 0.00 0.00 0.00 0.95 -0.31 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.49 -0.28 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.01 -0.26 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.52 -0.23 72 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.03 -0.29 85 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.55 -0.25 99 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.02 -0.20 100 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.53 -0.22 111 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.03 -0.35 119 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.04 27 0 496 0
30MAR26 13.00 P 0.17 0.17 0.17 0.13 -0.07 27 4 805 -4
30MAR26 13.50 P 0.28 0.28 0.27 0.26 -0.10 26 12 1,503 +4
30MAR26 14.00 P 0.00 0.00 0.00 0.47 -0.17 27 0 494 0
30MAR26 14.50 P 0.00 0.00 0.00 0.76 -0.19 27 0 19 0
30MAR26 15.00 P 0.00 0.00 0.00 1.12 -0.25 27 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.55 -0.26 29 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.03 -0.26 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.52 -0.25 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.03 -0.29 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.55 -0.25 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.03 -0.19 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.53 -0.22 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.03 -0.35 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.53 -0.19 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.03 -0.19 69 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 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 27 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 -0.05 27 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.24 -0.07 27 0 439 0
29APR26 13.50 P 0.00 0.00 0.00 0.39 -0.11 26 0 522 0
29APR26 14.00 P 0.00 0.00 0.00 0.61 -0.15 26 0 58 0
29APR26 14.50 P 0.00 0.00 0.00 0.88 -0.18 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.22 -0.23 26 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.56 -0.30 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.09 -0.23 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.52 -0.26 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.03 -0.29 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.55 -0.25 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.03 -0.19 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.53 -0.22 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 5 0
28MAY26 12.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.22 -0.06 28 0 47 0
28MAY26 13.00 P 0.00 0.00 0.00 0.35 -0.09 28 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.54 -0.11 28 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.77 -0.14 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.05 -0.17 28 0 8 0
28MAY26 15.00 P 0.00 0.00 0.00 1.38 -0.20 29 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 1.76 -0.21 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.14 -0.26 29 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.61 -0.25 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.07 -0.27 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.55 -0.29 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.07 -0.23 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.57 -0.23 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.04 27 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 -0.06 27 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 -0.08 27 0 58 0
29JUN26 13.00 P 0.00 0.00 0.00 0.56 -0.10 28 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.78 -0.13 28 0 238 0
29JUN26 14.00 P 0.00 0.00 0.00 1.05 -0.15 28 0 159 0
29JUN26 14.50 P 1.35 1.35 1.35 1.36 -0.18 28 1 214 +1
29JUN26 15.00 P 0.00 0.00 0.00 1.72 -0.19 29 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.10 -0.21 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.52 -0.22 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 -0.24 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.42 -0.24 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.89 -0.22 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.38 -0.25 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.87 -0.21 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.35 -0.22 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 -0.21 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.36 -0.20 46 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.03 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.04 29 0 27 0
29SEP26 11.00 P 0.35 0.35 0.35 0.23 -0.06 29 20 91 +20
29SEP26 11.50 P 0.45 0.45 0.45 0.34 -0.07 29 20 62 +20
29SEP26 12.00 P 0.59 0.59 0.59 0.48 -0.09 29 20 71 +20
29SEP26 12.50 P 0.00 0.00 0.00 0.65 -0.11 29 0 86 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.13 29 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 1.09 -0.15 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 -0.16 30 0 138 0
29SEP26 14.50 P 0.00 0.00 0.00 1.62 -0.23 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 1.94 -0.20 29 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.37 -0.20 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.75 -0.22 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 -0.23 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.59 -0.24 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.03 -0.25 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 -0.26 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.96 -0.26 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.44 -0.26 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.02 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.03 29 0 17 0
30DEC26 10.00 P 0.30 0.30 0.30 0.16 -0.03 28 1 10 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.04 29 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.06 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.07 29 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.08 29 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 -0.10 29 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.02 -0.12 29 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 -0.13 29 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.14 29 0 35 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 -0.16 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 -0.17 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.52 -0.19 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.89 -0.20 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.29 -0.21 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 -0.22 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.13 -0.23 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 -0.18 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.96 -0.26 31 0 0 0
TOTAL PUT 79 16,086 +61
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$ 12.91
26FEB26 8.25 C 0.00 0.00 0.00 4.73 +0.04 167 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.42 -0.02 100 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.17 -0.02 93 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.92 -0.02 87 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.67 -0.02 80 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.42 -0.02 74 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.17 -0.02 67 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.92 -0.01 61 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.42 +0.06 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.98 +0.08 73 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.46 +0.06 51 0 100 0
26FEB26 12.00 C 0.00 0.00 0.00 0.92 +0.06 17 0 169 0
26FEB26 12.50 C 0.50 0.50 0.50 0.46 +0.04 20 15 929 +15
26FEB26 13.00 C 0.00 0.00 0.00 0.14 0.00 20 0 1,393 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 0.00 22 0 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.41 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.18 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.95 +0.08 85 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.41 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.19 +0.06 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.94 +0.03 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.73 +0.04 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.28 +0.09 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.94 0.00 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.67 -0.02 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.03 +0.10 56 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.45 +0.01 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.02 +0.06 37 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.47 +0.07 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.05 +0.05 24 0 547 0
30MAR26 12.50 C 0.75 0.75 0.68 0.69 +0.03 24 200 338 -48
30MAR26 13.00 C 0.40 0.40 0.40 0.43 +0.03 25 8 431 0
30MAR26 13.50 C 0.23 0.25 0.23 0.25 +0.02 26 121 424 +17
30MAR26 14.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 246 0
30MAR26 14.50 C 0.07 0.07 0.07 0.06 0.00 26 15 142 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 27 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.28 +0.09 72 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.94 0.00 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.70 +0.01 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.21 +0.02 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.03 +0.08 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.02 +0.06 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.51 +0.02 27 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.09 +0.07 26 0 79 0
29APR26 12.50 C 0.00 0.00 0.00 0.74 +0.06 26 0 1,291 0
29APR26 13.00 C 0.00 0.00 0.00 0.46 +0.03 25 0 275 0
29APR26 13.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 37 0
29APR26 14.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 223 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.28 +0.09 64 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.94 0.00 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.70 +0.01 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.21 +0.02 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.03 +0.08 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.47 +0.01 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.03 +0.06 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.54 +0.03 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.13 +0.04 26 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.79 +0.03 25 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.53 +0.04 25 0 145 0
28MAY26 13.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
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 5.19 +0.06 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.94 +0.03 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.73 +0.04 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.44 0.00 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.28 +0.09 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.94 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.70 +0.01 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.21 +0.02 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.03 +0.08 42 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.47 +0.01 29 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.03 +0.06 30 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.54 +0.03 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 +0.05 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 +0.05 24 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 +0.04 24 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.43 +0.03 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 +0.03 25 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 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 4.94 +0.03 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.73 +0.04 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.44 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.28 +0.09 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.70 +0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 +0.05 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 +0.02 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.03 +0.08 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.47 +0.01 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 +0.11 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.69 +0.08 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.04 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 +0.03 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 +0.04 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 +0.03 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 +0.02 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.44 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.28 +0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.94 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.70 +0.01 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.49 +0.05 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.21 +0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.03 +0.08 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.50 +0.04 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 +0.04 23 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 +0.03 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 +0.03 24 0 3 0
30DEC26 12.50 C 1.24 1.24 1.24 1.26 +0.03 24 13 35 +13
30DEC26 13.00 C 0.00 0.00 0.00 1.04 +0.03 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
30DEC26 15.00 C 0.42 0.42 0.42 0.45 +0.01 24 10 30 +10
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
TOTAL CALL 382 11,103 +22
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 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 81 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,693 0
26FEB26 12.00 P 0.02 0.02 0.02 0.01 0.00 26 30 559 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 327 0
26FEB26 13.00 P 0.25 0.25 0.25 0.23 -0.06 21 15 290 0
26FEB26 13.50 P 0.00 0.00 0.00 0.62 -0.07 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.12 -0.06 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.63 -0.02 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.15 0.00 68 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.66 -0.07 81 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.10 -0.11 67 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.59 -0.12 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
30MAR26 10.50 P 0.03 0.03 0.03 0.01 0.00 30 110 232 -110
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 123 0
30MAR26 11.50 P 0.07 0.07 0.07 0.05 -0.01 26 2 267 0
30MAR26 12.00 P 0.13 0.14 0.13 0.13 -0.01 27 10 447 +8
30MAR26 12.50 P 0.00 0.00 0.00 0.27 -0.01 26 0 358 0
30MAR26 13.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 496 0
30MAR26 13.50 P 0.00 0.00 0.00 0.82 -0.04 27 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.67 -0.06 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.15 0.00 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.66 -0.07 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.17 -0.04 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.63 -0.08 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.17 -0.01 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
29APR26 10.50 P 0.07 0.07 0.07 0.04 0.00 26 100 137 -46
29APR26 11.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 11 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 75 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 113 0
29APR26 12.50 P 0.58 0.58 0.56 0.58 -0.02 27 25 1,195 0
29APR26 13.00 P 0.00 0.00 0.00 0.87 -0.02 26 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.21 -0.05 26 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.62 -0.07 27 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.11 +0.01 31 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.59 -0.03 34 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.04 +0.01 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.53 -0.11 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.04 -0.05 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.54 -0.01 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.01 -0.04 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 0.00 26 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.27 0.00 26 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.42 -0.03 25 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.67 -0.02 26 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.96 -0.02 26 0 6 0
28MAY26 13.50 P 0.00 0.00 0.00 1.29 -0.04 26 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 1.72 -0.03 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.13 -0.07 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.62 -0.02 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.08 -0.05 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.57 -0.07 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.04 -0.06 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.54 -0.12 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.02 -0.13 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 60 0
29JUN26 10.50 P 0.13 0.13 0.13 0.11 0.00 26 70 1,262 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 0.00 26 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 0.00 26 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.01 26 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 -0.01 26 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 -0.01 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.39 -0.01 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 -0.04 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.18 -0.05 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.63 -0.06 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.11 -0.04 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.57 -0.07 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.05 -0.07 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.54 -0.12 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.03 -0.12 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 0.00 26 0 87 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 -0.03 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 -0.03 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.54 -0.07 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 +0.03 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 -0.04 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.76 -0.05 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.21 -0.04 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.67 -0.05 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.15 -0.05 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.64 -0.05 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.12 -0.07 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 0.00 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 6 0
30DEC26 9.75 P 0.21 0.21 0.21 0.17 0.00 25 40 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 -0.03 25 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 -0.03 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.69 -0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.04 -0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.82 -0.05 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.26 -0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.71 -0.05 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 -0.06 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.66 -0.05 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 -0.05 33 0 0 0
TOTAL PUT 402 18,291 -148
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$ 5.44
26FEB26 2.90 C 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.18 +0.11 197 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.08 +0.11 187 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.98 +0.11 177 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.48 +0.11 132 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.24 +0.07 0 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.14 +0.06 0 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.04 +0.07 0 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.94 +0.07 0 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.84 +0.07 0 0 618 0
26FEB26 4.70 C 0.00 0.00 0.00 0.74 +0.06 0 0 293 0
26FEB26 4.80 C 0.00 0.00 0.00 0.64 +0.07 0 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.54 +0.05 0 0 878 0
26FEB26 5.00 C 0.00 0.00 0.00 0.44 +0.04 0 0 1,385 0
26FEB26 5.25 C 0.00 0.00 0.00 0.23 +0.04 30 0 902 0
26FEB26 5.50 C 0.08 0.08 0.08 0.09 +0.02 32 3 2,603 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 2,039 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 961 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
26FEB26 6.50 C 0.01 0.01 0.01 0.01 0.00 61 1 1 +1
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.76 +0.09 103 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.66 +0.08 98 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.56 +0.08 93 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.45 +0.07 57 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.27 +0.09 89 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.18 +0.10 91 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.08 +0.10 86 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.98 +0.09 82 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.87 +0.09 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.65 +0.07 0 0 63 0
30MAR26 3.90 C 1.52 1.52 1.52 1.54 +0.06 0 2 30 -2
30MAR26 4.00 C 0.00 0.00 0.00 1.48 +0.10 60 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.35 +0.05 0 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.25 +0.06 0 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.18 +0.08 48 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.08 +0.09 44 0 4,083 0
30MAR26 4.50 C 0.94 0.94 0.94 0.96 +0.06 29 2 1,988 -2
30MAR26 4.60 C 0.00 0.00 0.00 0.87 +0.07 32 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 +0.06 29 0 3,931 0
30MAR26 4.80 C 0.00 0.00 0.00 0.70 +0.08 35 0 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 +0.08 35 0 4,479 0
30MAR26 5.00 C 0.00 0.00 0.00 0.50 +0.04 27 0 1,898 0
30MAR26 5.25 C 0.32 0.32 0.32 0.33 +0.03 29 1 866 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.03 31 0 934 0
30MAR26 5.75 C 0.11 0.12 0.11 0.12 +0.01 31 213 617 -21
30MAR26 6.00 C 0.07 0.07 0.07 0.06 0.00 30 209 2,334 +209
30MAR26 6.25 C 0.04 0.05 0.04 0.03 0.00 31 330 1,200 +330
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 105 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 0.00 66 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.08 +0.09 62 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.98 +0.09 59 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.87 +0.08 48 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.48 +0.08 42 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.18 +0.07 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.08 +0.07 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 +0.04 20 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 +0.09 34 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.71 +0.05 27 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.05 27 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.55 +0.03 27 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.39 +0.04 28 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.26 +0.02 28 0 2,024 0
29APR26 5.75 C 0.17 0.17 0.17 0.17 +0.01 29 200 353 +103
29APR26 6.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 552 0
29APR26 6.25 C 0.00 0.00 0.00 0.06 0.00 29 0 213 0
29APR26 6.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.48 +0.07 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.40 +0.08 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.30 +0.08 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.21 +0.08 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 +0.05 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.94 +0.11 31 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.86 +0.09 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.73 +0.04 24 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.59 +0.04 26 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.44 +0.05 27 0 30 0
28MAY26 5.50 C 0.30 0.30 0.30 0.31 +0.03 27 10 140 +10
28MAY26 5.75 C 0.20 0.20 0.20 0.22 +0.03 28 10 1,006 0
28MAY26 6.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 201 0
28MAY26 6.25 C 0.09 0.09 0.09 0.10 +0.02 29 5 73 +5
28MAY26 6.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.68 +0.08 66 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.58 +0.08 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.27 +0.07 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.18 +0.08 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.08 +0.08 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.00 +0.09 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.89 +0.08 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.77 +0.06 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.68 +0.07 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.57 +0.05 0 0 30 0
29JUN26 4.00 C 1.46 1.46 1.46 1.49 +0.07 34 2 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.40 +0.05 35 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.30 +0.08 32 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.21 +0.08 32 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 +0.08 32 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.05 27 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.07 30 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 +0.08 30 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 +0.07 30 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 +0.06 29 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 +0.07 29 0 357 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 +0.04 27 0 2,091 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 +0.04 28 0 3,581 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.03 27 0 155 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.01 27 0 345 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 692 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 27 0 580 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.68 +0.08 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.58 +0.08 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.27 +0.07 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.18 +0.05 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.08 +0.08 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.00 +0.09 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.89 +0.08 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.80 +0.09 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.68 +0.07 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.49 +0.07 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 +0.05 30 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.07 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.05 27 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.07 27 0 177 0
29SEP26 4.50 C 1.02 1.02 1.02 1.04 +0.05 27 2 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 +0.06 25 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 +0.06 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 +0.05 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 +0.07 27 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.05 26 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.05 27 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.04 27 0 1,901 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.04 27 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.02 27 0 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 29 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.36 +0.06 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.27 +0.06 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.18 +0.05 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.08 +0.08 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.00 +0.09 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.89 +0.08 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.80 +0.09 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.68 +0.07 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.49 +0.07 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.40 +0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 +0.07 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 +0.05 24 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 +0.07 23 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 +0.05 24 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 +0.06 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 +0.05 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.05 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 +0.05 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.05 24 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.04 25 0 854 0
30DEC26 5.50 C 0.43 0.43 0.43 0.46 +0.04 25 490 434 -81
30DEC26 5.75 C 0.00 0.00 0.00 0.37 +0.04 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 132 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.02 25 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.02 26 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 1,480 97,050 +552
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 569 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 525 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,194 0
26FEB26 5.25 P 0.04 0.04 0.04 0.05 -0.02 35 5 1,877 0
26FEB26 5.50 P 0.00 0.00 0.00 0.15 -0.05 33 0 896 0
26FEB26 5.75 P 0.00 0.00 0.00 0.34 -0.07 36 0 250 0
26FEB26 6.00 P 0.00 0.00 0.00 0.58 -0.06 47 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 -0.05 80 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.35 -0.04 98 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.57 -0.06 85 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 -0.02 128 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.07 -0.06 103 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 -0.01 155 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 -0.01 165 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.83 -0.05 142 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 774 0
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 56 100 2,517 0
30MAR26 3.90 P 0.01 0.01 0.01 0.01 0.00 53 50 7,109 -50
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,495 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,406 0
30MAR26 4.80 P 0.03 0.03 0.03 0.03 -0.01 31 330 2,661 +323
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 30 0 1,055 0
30MAR26 5.00 P 0.06 0.06 0.06 0.06 -0.02 30 5 1,553 0
30MAR26 5.25 P 0.15 0.15 0.15 0.13 -0.03 30 10 2,782 +10
30MAR26 5.50 P 0.26 0.26 0.26 0.25 -0.05 30 100 669 +100
30MAR26 5.75 P 0.00 0.00 0.00 0.42 -0.06 32 0 132 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 -0.07 33 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.84 -0.07 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 -0.08 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.35 -0.05 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.57 -0.08 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 -0.02 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.07 -0.10 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 -0.05 78 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 -0.05 83 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 -0.09 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.06 -0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.32 -0.06 76 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 513 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 619 0
29APR26 4.90 P 0.08 0.08 0.08 0.07 -0.02 28 5 925 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 597 0
29APR26 5.25 P 0.20 0.20 0.17 0.18 -0.03 29 20 376 0
29APR26 5.50 P 0.00 0.00 0.00 0.30 -0.04 29 0 2,003 0
29APR26 5.75 P 0.00 0.00 0.00 0.46 -0.05 30 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 -0.07 30 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.87 -0.07 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.10 -0.07 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.35 -0.05 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 -0.04 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.86 -0.06 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.12 -0.05 58 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.37 -0.05 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.62 -0.05 66 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.87 -0.05 69 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.07 -0.10 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.32 -0.10 61 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 19 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.01 28 0 75 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 30 0
28MAY26 5.00 P 0.12 0.12 0.12 0.13 -0.01 28 50 185 +50
28MAY26 5.25 P 0.00 0.00 0.00 0.22 -0.02 28 0 2,284 0
28MAY26 5.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.51 -0.04 30 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 -0.08 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.87 -0.07 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.12 -0.05 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 -0.05 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 -0.05 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 -0.06 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.12 -0.05 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.37 -0.05 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.62 -0.05 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.87 -0.05 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.07 -0.10 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.32 -0.10 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 27 0 1,010 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 996 0
29JUN26 4.30 P 0.04 0.04 0.04 0.04 0.00 28 10 1,345 -10
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.01 26 0 1,217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.01 27 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.02 26 0 553 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 3,780 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 -0.03 26 0 1,247 0
29JUN26 5.50 P 0.00 0.00 0.00 0.44 -0.03 26 0 184 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 -0.04 26 0 210 0
29JUN26 6.00 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 -0.08 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.20 -0.08 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 -0.03 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.67 -0.07 20 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 -0.04 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.66 -0.05 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 26 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 29 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 28 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 28 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 28 0 45 0
29SEP26 4.40 P 0.10 0.10 0.10 0.10 -0.01 27 220 325 +170
29SEP26 4.50 P 0.13 0.13 0.13 0.13 0.00 28 20 271 +20
29SEP26 4.60 P 0.15 0.15 0.15 0.15 -0.01 27 140 498 +60
29SEP26 4.70 P 0.18 0.18 0.18 0.19 -0.01 28 20 367 +19
29SEP26 4.80 P 0.21 0.21 0.21 0.22 -0.01 28 200 2,390 +144
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.01 28 0 653 0
29SEP26 5.00 P 0.30 0.30 0.30 0.29 -0.03 27 10 339 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.02 28 0 1,545 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 -0.03 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 -0.03 29 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 -0.04 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 -0.05 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 -0.05 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 -0.04 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 -0.06 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 -0.06 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 -0.05 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 -0.03 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 -0.02 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 -0.05 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.45 -0.07 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 26 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 0.00 26 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 26 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 25 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 26 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 26 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 141 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 26 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 27 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.02 26 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.02 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 1,282 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.03 26 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 -0.05 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 -0.05 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 -0.05 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 -0.06 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 -0.06 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 -0.07 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 -0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 -0.05 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.24 -0.04 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.47 -0.05 39 0 0 0
TOTAL PUT 1,295 129,584 +846
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$ 37.32
26FEB26 22.00 C 0.00 0.00 0.00 15.34 +0.06 110 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.53 +0.25 180 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.34 +0.06 87 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.34 +0.06 75 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.34 -0.28 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.44 +0.15 112 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 9.44 +0.15 102 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.45 +0.15 93 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.34 +0.01 0 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 6.53 +0.24 82 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 5.35 +0.04 38 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 4.50 +0.20 57 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.53 +0.15 49 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.62 +0.11 44 0 62 0
26FEB26 36.00 C 0.00 0.00 0.00 1.83 +0.10 42 0 77 0
26FEB26 37.00 C 0.00 0.00 0.00 1.18 +0.04 40 0 110 0
26FEB26 38.00 C 0.61 0.73 0.61 0.71 +0.01 40 4 218 -3
26FEB26 39.00 C 0.35 0.35 0.35 0.39 -0.03 39 1 800 -1
26FEB26 40.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 875 0
26FEB26 41.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 841 0
26FEB26 42.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 172 0
26FEB26 43.00 C 0.00 0.00 0.00 0.02 0.00 41 0 532 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 202 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 22.01 +0.17 140 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.50 +0.16 133 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.87 +0.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.51 +0.19 126 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.06 +0.21 129 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.58 +0.23 127 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.06 +0.21 120 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.58 +0.23 118 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.00 +0.14 103 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.66 +0.30 118 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.55 +0.22 99 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 15.51 +0.14 86 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 14.65 +0.37 94 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 13.51 +0.11 73 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 12.60 +0.32 76 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 11.52 -0.10 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.57 -0.11 61 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 9.57 +0.18 55 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 8.61 -0.07 52 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 7.75 +0.42 53 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 6.81 +0.39 50 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.90 +0.07 47 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.00 +0.27 43 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 4.05 +0.06 38 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.55 +0.20 43 0 46 0
30MAR26 36.00 C 2.85 2.85 2.85 2.90 +0.18 42 20 224 0
30MAR26 37.00 C 0.00 0.00 0.00 2.35 +0.15 42 0 270 0
30MAR26 38.00 C 0.00 0.00 0.00 1.87 +0.12 42 0 295 0
30MAR26 39.00 C 1.50 1.50 1.50 1.47 +0.05 41 15 384 0
30MAR26 40.00 C 1.15 1.15 1.15 1.13 +0.05 41 1 601 +1
30MAR26 41.00 C 0.91 0.93 0.91 0.86 +0.05 41 176 473 -29
30MAR26 42.00 C 0.00 0.00 0.00 0.65 0.00 41 0 115 0
30MAR26 43.00 C 0.00 0.00 0.00 0.48 0.00 41 0 117 0
30MAR26 44.00 C 0.00 0.00 0.00 0.35 0.00 41 0 131 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 283 0
30MAR26 46.00 C 0.00 0.00 0.00 0.18 0.00 41 0 66 0
30MAR26 47.00 C 0.00 0.00 0.00 0.13 0.00 41 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 0.00 41 0 12 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 66 0
29APR26 26.00 C 0.00 0.00 0.00 11.85 +0.23 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.78 +0.10 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.57 +0.03 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.93 +0.25 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.93 +0.42 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.89 +0.01 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.30 +0.23 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.20 -0.27 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.79 +0.32 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.89 +0.04 38 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 3.48 +0.20 40 0 116 0
29APR26 37.00 C 0.00 0.00 0.00 2.96 +0.19 41 0 365 0
29APR26 38.00 C 2.50 2.50 2.50 2.50 +0.17 41 15 741 +15
29APR26 39.00 C 0.00 0.00 0.00 2.09 +0.15 40 0 592 0
29APR26 40.00 C 0.00 0.00 0.00 1.73 +0.10 40 0 340 0
29APR26 41.00 C 0.00 0.00 0.00 1.42 +0.03 40 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 1.15 +0.02 40 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.93 +0.02 40 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.75 +0.02 40 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.60 +0.02 40 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.47 +0.01 40 0 11 0
29APR26 47.00 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.82 - 41 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 8.99 +0.23 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.29 +0.42 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.09 +0.03 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.43 +0.05 38 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.59 -0.32 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.25 +0.31 42 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.57 +0.21 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.92 +0.14 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.41 +0.12 39 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.96 +0.12 40 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 2.56 +0.11 40 0 90 0
28MAY26 40.00 C 0.00 0.00 0.00 2.22 +0.12 40 0 66 0
28MAY26 41.00 C 0.00 0.00 0.00 1.90 +0.10 40 0 129 0
28MAY26 42.00 C 0.00 0.00 0.00 1.61 +0.05 40 0 86 0
28MAY26 43.00 C 0.00 0.00 0.00 1.36 +0.03 40 0 140 0
28MAY26 44.00 C 0.00 0.00 0.00 1.14 0.00 40 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 0.96 0.00 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.80 0.00 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.66 0.00 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.55 0.00 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.28 +0.29 89 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.68 +0.16 79 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.21 +0.21 78 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.59 +0.08 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.21 +0.19 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.79 +0.27 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.55 0.00 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.76 +0.19 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.77 +0.17 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.55 +0.01 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.74 +0.05 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.02 +0.40 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.04 +0.23 49 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.06 +0.34 46 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.08 +0.13 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.29 +0.25 42 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 7.58 +0.28 43 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.77 +0.31 42 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.74 -0.17 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.25 +0.17 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.80 +0.22 41 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.23 +0.10 41 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.71 +0.23 40 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.24 +0.18 40 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 2.83 +0.15 40 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 2.45 +0.10 40 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 2.12 +0.06 40 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 1.82 +0.04 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.57 +0.04 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.33 +0.03 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 1.14 +0.02 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.96 +0.02 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.82 +0.02 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.67 0.00 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.55 -0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.76 +0.17 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.77 +0.14 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.83 +0.18 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.74 -0.01 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.02 +0.37 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.09 +0.26 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.06 +0.08 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.56 +0.33 44 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 8.44 -0.03 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.93 +0.13 41 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.16 -0.02 39 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.73 +0.30 41 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.95 +0.11 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.32 -0.09 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.05 +0.01 41 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.57 +0.20 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.15 +0.18 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 3.75 +0.13 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.39 +0.11 40 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 3.04 +0.04 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 +0.04 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.47 0.00 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.22 -0.01 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.01 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.79 -0.01 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.61 -0.01 40 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 0.00 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 -0.01 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.76 +0.17 46 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.77 +0.13 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.83 +0.15 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 12.95 +0.15 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.15 +0.08 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.23 -0.02 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.54 +0.15 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.83 +0.21 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.03 +0.08 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.51 +0.23 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.83 +0.11 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.22 +0.05 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.79 +0.15 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.23 +0.09 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.91 +0.22 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.41 +0.21 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.01 +0.18 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.60 +0.14 40 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 4.30 +0.18 40 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 3.94 +0.12 40 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.65 +0.07 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.38 +0.06 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.11 +0.05 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.84 +0.02 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 2.63 +0.02 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.42 +0.02 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 -0.04 39 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 1.97 -0.04 39 0 0 0
TOTAL CALL 232 29,591 -17
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 198 0
26FEB26 33.00 P 0.07 0.07 0.07 0.03 -0.01 40 1 272 -1
26FEB26 34.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 216 0
26FEB26 35.00 P 0.24 0.24 0.24 0.20 -0.05 39 15 315 0
26FEB26 36.00 P 0.45 0.45 0.41 0.41 -0.10 38 20 386 0
26FEB26 37.00 P 0.82 0.82 0.77 0.78 -0.13 38 9 248 0
26FEB26 38.00 P 1.37 1.37 1.29 1.30 -0.17 37 17 158 0
26FEB26 39.00 P 0.00 0.00 0.00 1.99 -0.19 37 0 237 0
26FEB26 40.00 P 0.00 0.00 0.00 2.85 -0.05 39 0 846 0
26FEB26 41.00 P 0.00 0.00 0.00 3.75 -0.18 39 0 60 0
26FEB26 42.00 P 0.00 0.00 0.00 4.70 -0.21 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.68 -0.24 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.68 -0.21 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.68 -0.14 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.77 -0.09 77 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 9.68 -0.14 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.80 -0.02 93 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.68 -0.16 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 43 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 417 0
30MAR26 32.00 P 0.32 0.35 0.32 0.32 -0.02 41 6 205 +6
30MAR26 33.00 P 0.46 0.50 0.46 0.49 -0.03 41 23 312 +15
30MAR26 34.00 P 0.67 0.67 0.67 0.69 -0.07 40 10 293 +10
30MAR26 35.00 P 0.00 0.00 0.00 0.99 -0.09 40 0 207 0
30MAR26 36.00 P 0.00 0.00 0.00 1.35 -0.12 39 0 259 0
30MAR26 37.00 P 0.00 0.00 0.00 1.80 -0.15 39 0 269 0
30MAR26 38.00 P 0.00 0.00 0.00 2.34 -0.16 40 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 2.96 -0.17 40 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 3.77 -0.06 43 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 4.28 -0.32 37 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 5.18 -0.14 40 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.15 -0.13 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.91 -0.27 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.07 +0.03 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.77 -0.20 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.79 -0.28 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.80 -0.02 49 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 11.91 -0.06 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.12 0.00 40 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 0.20 0.00 40 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.30 0.00 40 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.42 -0.03 39 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.60 -0.03 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.83 -0.04 39 0 73 0
29APR26 34.00 P 0.00 0.00 0.00 1.12 -0.06 39 0 89 0
29APR26 35.00 P 0.00 0.00 0.00 1.46 -0.08 39 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.85 -0.13 39 0 166 0
29APR26 37.00 P 0.00 0.00 0.00 2.32 -0.15 39 0 390 0
29APR26 38.00 P 0.00 0.00 0.00 2.86 -0.17 39 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 3.47 -0.18 39 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 4.07 -0.24 38 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 4.87 -0.17 40 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 5.62 -0.19 40 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 6.28 -0.34 37 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.18 -0.27 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.07 -0.25 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.86 -0.42 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.18 -0.05 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.99 -0.20 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.91 -0.25 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.25 - 40 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.50 -0.02 39 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.89 -0.04 39 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 1.15 -0.09 39 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 1.48 -0.11 39 0 45 0
28MAY26 35.00 P 1.91 1.91 1.91 1.86 -0.13 39 15 30 0
28MAY26 36.00 P 0.00 0.00 0.00 2.31 -0.13 39 0 30 0
28MAY26 37.00 P 2.87 2.87 2.87 2.81 -0.13 39 15 45 +15
28MAY26 38.00 P 0.00 0.00 0.00 3.35 -0.15 39 0 75 0
28MAY26 39.00 P 0.00 0.00 0.00 3.96 -0.14 40 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.62 -0.14 40 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.39 -0.02 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.14 -0.06 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.93 -0.06 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.72 -0.08 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.56 -0.10 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.44 -0.07 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.33 -0.10 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.30 -0.06 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.18 -0.08 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 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 0.00 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 0.00 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 0.00 40 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 0.00 40 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.51 -0.01 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.01 39 0 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 0.89 -0.01 39 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.15 -0.03 39 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.46 -0.03 39 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.80 -0.04 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 2.19 -0.06 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.64 -0.09 38 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 3.11 -0.12 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.66 -0.16 38 0 51 0
29JUN26 38.00 P 4.34 4.34 4.34 4.23 -0.18 38 15 75 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.87 -0.22 38 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 5.55 -0.09 38 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 6.17 -0.07 37 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 6.89 -0.45 36 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.97 -0.01 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.65 -0.25 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.67 +0.14 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.53 +0.04 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.24 -0.34 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.02 -0.46 38 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.92 -0.14 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.01 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.64 -0.02 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.84 -0.02 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 -0.02 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 -0.02 39 0 101 0
29SEP26 30.00 P 0.00 0.00 0.00 1.55 -0.03 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.88 -0.05 39 0 24 0
29SEP26 32.00 P 2.18 2.18 2.18 2.23 -0.07 39 20 81 0
29SEP26 33.00 P 2.57 2.57 2.57 2.63 -0.07 38 20 67 +20
29SEP26 34.00 P 0.00 0.00 0.00 3.05 -0.10 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.53 -0.11 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.02 -0.16 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.58 -0.16 38 0 3,023 0
29SEP26 38.00 P 0.00 0.00 0.00 5.17 -0.18 38 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 5.80 -0.20 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.47 -0.21 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.16 -0.23 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.12 +0.05 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 8.65 -0.33 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 9.46 -0.12 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.42 +0.10 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.06 -0.31 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.94 -0.05 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.87 -0.08 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.61 -0.23 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 -0.01 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 -0.02 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.03 -0.01 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.03 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.50 -0.05 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 -0.01 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.11 -0.08 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.46 -0.09 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.85 -0.08 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.28 -0.09 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.74 -0.10 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.24 -0.07 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.77 -0.07 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.34 -0.13 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.93 -0.14 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.56 -0.14 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.21 -0.16 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 7.84 -0.23 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.63 -0.06 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.39 -0.08 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.00 -0.14 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.91 -0.25 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.48 -0.25 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.45 -0.07 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.25 -0.10 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.07 -0.10 40 0 0 0
TOTAL PUT 186 36,716 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.41
26FEB26 4.20 C 0.00 0.00 0.00 1.22 -0.03 80 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.12 -0.03 73 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.02 -0.03 67 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 -0.03 60 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 -0.03 54 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.52 -0.04 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 359 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.73 -0.03 57 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.63 -0.03 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.53 -0.03 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 -0.03 46 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.33 -0.03 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 -0.03 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 -0.03 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.46 -0.01 23 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.24 -0.02 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.05 -0.02 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 0.00 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.08 -0.02 19 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.95 -0.02 18 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 -0.01 22 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.16 -0.02 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 -0.01 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.01 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.01 20 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 -0.01 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 -0.02 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.02 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 -0.02 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.02 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.97 -0.02 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.03 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 -0.02 16 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.01 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.01 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 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 20 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 38,642 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 0.00 18 0 487 0
26FEB26 5.75 P 0.00 0.00 0.00 0.34 +0.02 0 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 19 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 +0.01 19 0 499 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.37 +0.02 20 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 0.00 19 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 0.00 19 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 +0.01 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 0.00 19 0 60 0
28MAY26 5.50 P 0.00 0.00 0.00 0.24 0.00 18 0 150 0
28MAY26 5.75 P 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.10 +0.02 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.35 +0.02 29 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.60 +0.02 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.10 +0.02 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 19 0 646 0
29JUN26 4.80 P 0.06 0.06 0.06 0.04 0.00 19 20 0 -20
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 5.00 P 0.10 0.10 0.10 0.08 +0.01 19 20 6 -20
29JUN26 5.25 P 0.14 0.14 0.14 0.15 0.00 18 125 273 +115
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.02 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 +0.02 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.02 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 +0.02 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 +0.02 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 +0.02 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 +0.02 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.02 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.02 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.03 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.04 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.03 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 +0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 +0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 0.00 17 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.01 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.02 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.02 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.03 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
TOTAL PUT 165 11,869 +75
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$ 4.48
26FEB26 2.80 C 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.69 +0.04 58 0 14 0
26FEB26 3.90 C 0.00 0.00 0.00 0.58 +0.03 0 0 686 0
26FEB26 4.00 C 0.00 0.00 0.00 0.49 +0.03 42 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.38 +0.02 0 0 216 0
26FEB26 4.20 C 0.00 0.00 0.00 0.29 +0.02 27 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.21 +0.01 31 0 332 0
26FEB26 4.40 C 0.00 0.00 0.00 0.15 +0.01 35 0 551 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 0.00 33 0 105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 0.00 36 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 0.00 38 0 130 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 0.00 37 0 44 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.79 +0.03 59 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.69 +0.04 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.99 +0.03 0 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.89 +0.03 0 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.82 +0.05 44 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.70 +0.04 29 0 588 0
30MAR26 3.90 C 0.00 0.00 0.00 0.60 +0.02 25 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.44 +0.02 30 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 +0.02 32 0 2,223 0
30MAR26 4.30 C 0.30 0.30 0.30 0.31 +0.02 33 35 375 +35
30MAR26 4.40 C 0.00 0.00 0.00 0.25 +0.02 33 0 50 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 +0.01 33 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 +0.01 35 0 50 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 +0.01 35 0 120 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 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 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.60 +0.03 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.50 +0.03 41 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.40 +0.02 37 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.30 +0.02 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.20 +0.02 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.10 +0.02 25 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.00 +0.02 21 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.91 +0.04 29 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.64 +0.03 29 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.56 +0.02 30 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.49 +0.02 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.43 +0.03 32 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.37 +0.03 32 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.31 +0.02 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.26 +0.01 32 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.22 +0.01 33 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 +0.01 34 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 +0.01 34 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.13 +0.01 34 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 0.00 33 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 0.00 34 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 33 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.12 +0.03 32 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.47 +0.03 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.41 +0.02 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.31 +0.01 32 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.27 +0.02 32 0 30 0
28MAY26 4.70 C 0.00 0.00 0.00 0.23 +0.01 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.20 +0.01 33 0 235 0
28MAY26 4.90 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.93 +0.04 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.83 +0.04 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.73 +0.04 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.63 +0.04 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.53 +0.04 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.43 +0.04 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.33 +0.04 35 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.23 +0.03 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.14 +0.04 32 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.04 +0.04 29 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.87 +0.04 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.78 +0.04 29 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 +0.04 30 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 +0.03 29 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 +0.04 30 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 +0.02 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.46 +0.03 32 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 +0.02 30 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 +0.02 30 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 +0.01 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 +0.01 30 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 +0.02 31 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.02 31 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 +0.01 31 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.74 +0.04 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.64 +0.04 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.54 +0.04 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.44 +0.04 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.34 +0.04 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.24 +0.04 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.15 +0.04 30 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 +0.04 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 +0.03 29 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 +0.03 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 +0.03 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.51 +0.03 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 +0.03 31 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 +0.03 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 +0.03 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 +0.01 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 +0.01 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 +0.02 32 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 +0.02 32 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.01 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 32 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 1.74 +0.04 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.64 +0.04 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.54 +0.04 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.44 +0.04 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.34 +0.04 29 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.25 +0.04 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.15 +0.03 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 +0.02 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 +0.02 29 0 5 0
30DEC26 4.00 C 0.70 0.70 0.70 0.73 +0.02 29 10 22 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.62 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 +0.01 29 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 +0.02 29 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 +0.02 30 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 +0.01 30 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 +0.02 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 +0.01 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 0.00 29 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
TOTAL CALL 45 19,061 +40
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.01 37 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.02 37 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 -0.02 36 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 50 0
26FEB26 4.60 P 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.54 -0.03 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.79 -0.02 70 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.03 -0.03 74 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.28 -0.03 87 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.53 -0.03 99 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.78 -0.03 110 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.03 -0.03 120 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 35 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 34 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 34 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.01 32 0 41 0
30MAR26 4.30 P 0.10 0.10 0.10 0.11 -0.02 32 10 53 +10
30MAR26 4.40 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
30MAR26 4.70 P 0.35 0.35 0.35 0.34 -0.02 35 30 60 +30
30MAR26 4.80 P 0.00 0.00 0.00 0.41 -0.03 35 0 30 0
30MAR26 4.90 P 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.58 -0.02 38 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.05 -0.03 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.29 -0.03 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.54 -0.03 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.78 -0.04 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.03 -0.04 63 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.05 0.00 32 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.10 0.00 33 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.13 -0.01 32 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.17 -0.02 33 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.21 -0.01 32 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.33 -0.01 34 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.38 -0.03 33 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.53 -0.03 34 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.61 -0.03 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.83 -0.03 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.06 -0.03 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.30 -0.02 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.54 -0.03 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 -0.04 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 -0.04 51 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.16 -0.01 31 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.20 -0.01 31 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.43 -0.02 33 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.49 -0.02 33 0 240 0
28MAY26 4.90 P 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.64 -0.03 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.08 -0.02 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.31 -0.03 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.54 -0.03 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 -0.04 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 -0.04 45 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 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 31 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 30 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 30 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 30 0 144 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 0.00 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 0.00 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.01 30 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 -0.01 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 0.00 31 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.38 -0.02 31 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 -0.01 32 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.87 -0.01 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 -0.02 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.32 -0.03 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 -0.03 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 -0.03 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 -0.04 40 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 31 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 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 0.00 30 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 0.11 +0.01 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 31 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 0.00 31 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 0.00 31 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 230 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 0.00 31 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 -0.01 31 0 105 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 -0.01 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 0.00 33 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 -0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 -0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 -0.02 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 -0.02 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 -0.02 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 -0.02 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.15 -0.02 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 31 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 0.06 -0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 29 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 0.00 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 -0.01 30 0 17 0
30DEC26 3.70 P 0.15 0.15 0.15 0.17 -0.01 30 7 58 +7
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.01 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.01 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 -0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 -0.02 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 -0.03 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 -0.02 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 -0.02 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 -0.03 37 0 0 0
TOTAL PUT 47 16,641 +47
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$ 30.94
26FEB26 19.00 C 0.00 0.00 0.00 12.08 +0.10 173 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.58 +0.10 165 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.10 +0.12 162 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.11 +0.13 148 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.14 +0.16 139 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.10 +0.12 117 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.16 +0.18 112 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.14 +0.15 95 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.09 +0.10 75 0 0 0
26FEB26 27.00 C 3.70 3.70 3.70 4.08 +0.09 61 10 27 0
26FEB26 28.00 C 0.00 0.00 0.00 3.07 +0.06 47 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 2.10 +0.05 37 0 905 0
26FEB26 30.00 C 0.00 0.00 0.00 1.27 +0.02 33 0 1,433 0
26FEB26 31.00 C 0.56 0.75 0.56 0.65 -0.02 32 29 1,085 +1
26FEB26 32.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 374 0
26FEB26 33.00 C 0.14 0.14 0.14 0.10 -0.03 32 29 991 -29
26FEB26 34.00 C 0.05 0.05 0.05 0.03 -0.01 32 30 993 -28
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 341 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.63 +0.05 98 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.30 +0.16 112 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.70 +0.18 97 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.08 +0.05 77 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.58 +0.05 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.32 +0.29 95 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.13 +0.10 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.27 +0.23 74 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.14 +0.16 56 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.21 +0.15 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.18 +0.09 45 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.23 +0.20 41 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.34 +0.22 40 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.48 +0.17 37 0 443 0
30MAR26 29.00 C 0.00 0.00 0.00 2.71 +0.09 36 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 2.05 +0.07 35 0 368 0
30MAR26 31.00 C 0.00 0.00 0.00 1.49 +0.03 35 0 755 0
30MAR26 32.00 C 1.10 1.10 1.10 1.06 0.00 35 2 412 0
30MAR26 33.00 C 0.00 0.00 0.00 0.72 -0.03 34 0 714 0
30MAR26 34.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 3,739 0
30MAR26 35.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 1,527 0
30MAR26 36.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 1,610 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 170 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 161 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 12.08 +0.01 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.70 +0.17 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.32 +0.29 70 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.24 +0.15 58 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.35 +0.31 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.25 +0.22 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.35 +0.26 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.39 +0.24 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.48 +0.29 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.58 +0.20 36 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.79 -0.06 35 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.11 +0.11 35 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 2.48 +0.08 34 0 1,539 0
29APR26 31.00 C 1.85 1.85 1.85 1.94 +0.05 34 8 612 0
29APR26 32.00 C 1.44 1.44 1.44 1.50 +0.01 34 10 207 0
29APR26 33.00 C 0.00 0.00 0.00 1.13 -0.02 34 0 1,160 0
29APR26 34.00 C 0.00 0.00 0.00 0.84 -0.02 34 0 728 0
29APR26 35.00 C 0.00 0.00 0.00 0.61 -0.02 33 0 97 0
29APR26 36.00 C 0.00 0.00 0.00 0.44 -0.01 33 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 76 0
29APR26 38.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.43 +0.34 56 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.41 -0.04 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.39 +0.27 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.40 +0.20 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.50 +0.23 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.65 +0.22 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.89 +0.26 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.14 +0.22 35 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 3.41 +0.07 34 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 2.86 +0.10 34 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.33 +0.06 34 0 240 0
28MAY26 32.00 C 0.00 0.00 0.00 1.88 +0.03 34 0 130 0
28MAY26 33.00 C 0.00 0.00 0.00 1.50 -0.01 34 0 129 0
28MAY26 34.00 C 0.00 0.00 0.00 1.18 -0.02 34 0 127 0
28MAY26 35.00 C 0.00 0.00 0.00 0.92 -0.01 34 0 84 0
28MAY26 36.00 C 0.00 0.00 0.00 0.71 -0.01 34 0 31 0
28MAY26 37.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 51 0
28MAY26 38.00 C 0.54 0.54 0.54 0.41 -0.01 33 50 90 0
28MAY26 39.00 C 0.00 0.00 0.00 0.31 0.00 33 0 19 0
28MAY26 40.00 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.17 0.00 33 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.46 +0.32 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.89 +0.30 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.48 +0.41 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.70 -0.08 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.39 +0.04 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.46 +0.30 55 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.42 -0.03 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.50 +0.34 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.53 +0.26 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.65 +0.35 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.76 +0.27 37 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.01 +0.26 37 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.28 +0.22 36 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 3.62 +0.18 35 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.03 -0.03 35 0 229 0
29JUN26 31.00 C 0.00 0.00 0.00 2.50 +0.02 35 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.06 -0.02 35 0 107 0
29JUN26 33.00 C 0.00 0.00 0.00 1.68 -0.02 34 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 1.36 -0.02 34 0 320 0
29JUN26 35.00 C 0.00 0.00 0.00 1.08 -0.02 34 0 70 0
29JUN26 36.00 C 0.00 0.00 0.00 0.86 -0.02 34 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 0.68 -0.02 34 0 85 0
29JUN26 38.00 C 0.00 0.00 0.00 0.53 -0.02 34 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 0.41 -0.02 34 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 -0.01 34 0 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 40 0
29JUN26 42.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 12.48 +0.38 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.92 +0.14 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.39 +0.04 49 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.46 +0.30 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.42 -0.03 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.52 +0.26 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.63 +0.22 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.82 +0.34 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.05 +0.30 36 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.32 +0.24 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.64 +0.20 35 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.86 -0.01 33 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.51 -0.05 35 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.04 +0.08 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.62 +0.04 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.24 +0.03 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.93 0.00 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.63 -0.04 34 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.40 -0.04 34 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.18 -0.03 34 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.01 -0.03 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.85 +0.01 34 0 9 0
29SEP26 40.00 C 0.00 0.00 0.00 0.72 0.00 34 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 0.00 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 0.00 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.48 +0.30 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.92 +0.14 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.39 +0.04 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.46 +0.06 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.42 -0.03 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.71 +0.16 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.81 +0.09 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.07 +0.23 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.30 +0.17 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.70 +0.23 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.02 +0.13 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.35 -0.03 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.06 +0.06 34 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 3.61 +0.04 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.21 +0.03 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.86 +0.04 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 +0.05 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.27 +0.03 34 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 1.99 -0.01 34 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 1.77 -0.01 34 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 1.55 -0.03 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.37 -0.02 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.20 +0.01 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.05 +0.02 34 0 0 0
TOTAL CALL 168 31,773 -56
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 869 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 3,074 0
26FEB26 29.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 644 0
26FEB26 30.00 P 0.32 0.32 0.29 0.28 -0.03 32 403 460 -352
26FEB26 31.00 P 0.80 0.80 0.66 0.65 -0.08 30 104 780 -2
26FEB26 32.00 P 1.29 1.29 1.29 1.27 -0.10 29 15 191 0
26FEB26 33.00 P 0.00 0.00 0.00 2.13 -0.01 31 0 100 0
26FEB26 34.00 P 0.00 0.00 0.00 3.07 -0.08 31 0 120 0
26FEB26 35.00 P 0.00 0.00 0.00 4.10 -0.06 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.06 -0.11 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.06 -0.11 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.06 -0.11 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.06 -0.08 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.06 -0.16 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.06 -0.10 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 35 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 395 0
30MAR26 27.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 1,507 0
30MAR26 28.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 986 0
30MAR26 29.00 P 0.00 0.00 0.00 0.58 -0.02 33 0 549 0
30MAR26 30.00 P 0.93 0.93 0.90 0.93 -0.02 33 400 1,036 0
30MAR26 31.00 P 1.39 1.39 1.39 1.37 -0.08 33 15 252 +15
30MAR26 32.00 P 0.00 0.00 0.00 1.93 -0.11 32 0 460 0
30MAR26 33.00 P 0.00 0.00 0.00 2.59 -0.08 32 0 102 0
30MAR26 34.00 P 0.00 0.00 0.00 3.46 -0.07 35 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.15 -0.24 28 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 5.11 -0.20 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.11 -0.16 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.07 -0.12 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.06 -0.10 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.06 -0.16 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.06 -0.10 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.06 -0.10 0 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 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 0.00 33 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 448 0
29APR26 27.00 P 0.00 0.00 0.00 0.38 0.00 33 0 709 0
29APR26 28.00 P 0.00 0.00 0.00 0.60 -0.01 33 0 1,369 0
29APR26 29.00 P 0.90 0.90 0.90 0.89 -0.02 32 6 842 0
29APR26 30.00 P 0.00 0.00 0.00 1.27 -0.04 32 0 1,163 0
29APR26 31.00 P 0.00 0.00 0.00 1.73 -0.08 32 0 330 0
29APR26 32.00 P 2.33 2.33 2.33 2.29 -0.11 32 8 59 +8
29APR26 33.00 P 0.00 0.00 0.00 2.94 -0.14 32 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.61 -0.18 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 4.37 -0.26 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.29 -0.20 31 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.18 -0.22 31 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.24 -0.11 37 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.10 -0.12 33 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.07 -0.15 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.06 -0.18 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 0.00 33 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.38 0.00 33 0 30 0
28MAY26 27.00 P 0.00 0.00 0.00 0.58 0.00 33 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.84 0.00 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 1.17 -0.01 33 0 240 0
28MAY26 30.00 P 0.00 0.00 0.00 1.56 -0.04 32 0 30 0
28MAY26 31.00 P 0.00 0.00 0.00 2.03 -0.08 32 0 220 0
28MAY26 32.00 P 2.64 2.64 2.64 2.58 -0.11 32 15 150 +15
28MAY26 33.00 P 0.00 0.00 0.00 3.22 -0.13 32 0 140 0
28MAY26 34.00 P 0.00 0.00 0.00 4.11 +0.01 35 0 122 0
28MAY26 35.00 P 0.00 0.00 0.00 4.70 -0.17 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.49 -0.20 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.32 -0.21 31 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.24 -0.17 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.12 -0.29 30 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.12 -0.21 33 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.09 -0.15 33 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 0.02 +0.01 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 0.00 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 +0.02 34 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 0.00 34 0 400 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 0.00 33 0 954 0
29JUN26 26.00 P 0.00 0.00 0.00 0.80 0.00 33 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 1.09 -0.01 33 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.46 0.00 33 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.88 -0.01 33 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 2.36 -0.04 33 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.91 -0.06 33 0 73 0
29JUN26 32.00 P 0.00 0.00 0.00 3.52 -0.09 32 0 124 0
29JUN26 33.00 P 0.00 0.00 0.00 4.18 -0.17 32 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.90 -0.28 32 0 71 0
29JUN26 35.00 P 0.00 0.00 0.00 5.67 -0.28 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.54 -0.27 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.35 -0.33 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.25 -0.32 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.07 -0.15 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.88 -0.30 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.97 -0.37 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.15 +0.16 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 0.00 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 0.00 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 0.00 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.01 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.03 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 -0.04 33 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.04 33 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.62 -0.06 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.03 -0.06 33 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.48 -0.08 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.99 -0.08 33 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.55 -0.09 33 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.17 -0.09 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.83 -0.10 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.51 -0.01 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.27 -0.24 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.02 -0.10 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.92 -0.21 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.63 -0.31 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.60 +0.09 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.47 -0.10 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.45 +0.11 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.15 -0.30 31 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 0.00 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.02 33 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 -0.02 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.01 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 -0.06 33 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.07 33 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 -0.05 33 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 2.97 -0.08 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.49 -0.08 33 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 4.06 -0.08 33 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 -0.08 33 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 5.31 -0.09 33 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.99 -0.12 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.75 -0.07 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.51 -0.01 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.31 -0.04 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.15 -0.11 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.86 -0.29 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.72 -0.09 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.57 -0.03 33 0 0 0
TOTAL PUT 966 30,788 -316
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$ 18.08
26FEB26 12.50 C 0.00 0.00 0.00 5.61 +0.14 109 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.09 +0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.59 +0.12 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.09 +0.12 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.59 +0.12 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.59 +0.11 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.09 +0.11 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.59 +0.11 0 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 1.09 +0.11 0 0 183 0
26FEB26 17.50 C 0.64 0.64 0.64 0.63 +0.11 18 1 187 -1
26FEB26 18.00 C 0.22 0.22 0.22 0.23 +0.03 15 1 729 0
26FEB26 18.50 C 0.08 0.08 0.08 0.06 +0.01 16 15 556 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.62 +0.15 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.17 +0.20 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.62 +0.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.13 +0.15 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.68 +0.20 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.09 +0.07 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.68 +0.17 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.22 +0.18 29 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.70 +0.12 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.24 +0.08 19 0 450 0
30MAR26 17.50 C 0.00 0.00 0.00 0.90 +0.08 21 0 315 0
30MAR26 18.00 C 0.00 0.00 0.00 0.60 +0.07 21 0 452 0
30MAR26 18.50 C 0.39 0.40 0.38 0.37 +0.04 21 15 479 -8
30MAR26 19.00 C 0.22 0.22 0.21 0.22 +0.03 21 6 327 +1
30MAR26 19.50 C 0.12 0.12 0.12 0.12 +0.01 21 1 231 +1
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.01 22 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 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.65 +0.07 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.17 +0.14 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.16 +0.12 22 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.68 +0.20 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.17 +0.15 19 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.77 +0.22 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.28 +0.16 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.74 +0.06 17 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.35 +0.05 18 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.03 +0.07 20 0 28 0
29APR26 18.00 C 0.00 0.00 0.00 0.75 +0.07 20 0 233 0
29APR26 18.50 C 0.00 0.00 0.00 0.52 +0.05 20 0 313 0
29APR26 19.00 C 0.00 0.00 0.00 0.35 +0.04 20 0 51 0
29APR26 19.50 C 0.22 0.22 0.22 0.22 +0.02 20 10 21 +5
29APR26 20.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 0.00 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 5.68 +0.10 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.18 +0.10 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.69 +0.02 23 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.19 +0.10 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.70 +0.11 19 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.29 +0.18 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.77 +0.13 21 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.35 +0.16 22 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.91 +0.17 21 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.46 +0.06 18 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.16 +0.07 20 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.88 +0.06 20 0 25 0
28MAY26 18.50 C 0.00 0.00 0.00 0.64 +0.03 20 0 16 0
28MAY26 19.00 C 0.46 0.46 0.46 0.47 +0.03 20 15 15 +15
28MAY26 19.50 C 0.33 0.33 0.33 0.33 +0.02 20 15 15 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 35 0
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 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.20 +0.09 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.70 +0.03 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.21 +0.09 21 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.70 +0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.29 +0.17 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.77 +0.11 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.39 +0.17 23 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.91 +0.08 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.52 +0.07 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.18 +0.03 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.92 +0.03 20 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.68 +0.01 20 0 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 0.00 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 0.00 20 0 64 0
29JUN26 20.00 C 0.32 0.32 0.32 0.23 -0.01 20 1 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 46 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 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 5.69 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.20 +0.09 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.71 +0.04 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 +0.08 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.80 +0.14 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.35 +0.21 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 +0.16 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.39 +0.09 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 +0.07 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 +0.06 21 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.05 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.16 +0.04 22 0 13 0
29SEP26 18.50 C 0.86 0.86 0.83 0.95 +0.04 22 100 108 +100
29SEP26 19.00 C 0.00 0.00 0.00 0.77 +0.03 22 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.61 +0.01 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.49 +0.01 22 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 0.00 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 0.00 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 5.69 +0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.20 +0.09 22 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.71 +0.04 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.24 +0.09 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.80 +0.14 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.35 +0.16 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.86 +0.12 20 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 +0.10 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.20 +0.17 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 +0.10 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 +0.09 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 +0.09 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.08 21 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 +0.07 21 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 +0.06 21 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 +0.06 22 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.05 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
TOTAL CALL 180 11,833 +128
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 251 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 688 0
26FEB26 17.50 P 0.06 0.06 0.06 0.03 -0.03 17 1 407 -1
26FEB26 18.00 P 0.17 0.17 0.17 0.15 -0.09 16 10 496 0
26FEB26 18.50 P 0.50 0.50 0.50 0.48 -0.12 17 8 54 0
26FEB26 19.00 P 0.00 0.00 0.00 0.95 -0.12 24 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 1.42 -0.15 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.98 -0.09 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.01 -0.06 69 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.92 -0.16 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.92 -0.15 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.13 +0.05 147 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.14 +0.07 161 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.92 -0.15 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.92 -0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 87 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 148 0
30MAR26 17.00 P 0.15 0.15 0.15 0.15 -0.02 22 10 320 0
30MAR26 17.50 P 0.27 0.27 0.27 0.27 -0.05 21 10 514 +10
30MAR26 18.00 P 0.00 0.00 0.00 0.49 -0.06 22 0 288 0
30MAR26 18.50 P 0.00 0.00 0.00 0.75 -0.10 21 0 191 0
30MAR26 19.00 P 0.00 0.00 0.00 1.10 -0.12 22 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.50 -0.14 22 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 2.01 -0.10 27 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.01 -0.10 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.02 -0.06 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.07 -0.01 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.10 +0.03 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.13 +0.05 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.14 +0.07 82 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.92 -0.21 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.08 +0.01 88 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.03 -0.01 87 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.15 +0.11 105 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 90 0
29APR26 16.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 118 0
29APR26 17.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 104 0
29APR26 17.50 P 0.00 0.00 0.00 0.37 -0.06 20 0 87 0
29APR26 18.00 P 0.00 0.00 0.00 0.59 -0.07 20 0 256 0
29APR26 18.50 P 0.00 0.00 0.00 0.85 -0.09 20 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.18 -0.12 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.54 -0.16 19 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.04 -0.11 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.01 -0.10 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.03 -0.05 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.07 -0.01 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.10 -0.12 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.13 +0.05 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 879 0
28MAY26 17.00 P 0.00 0.00 0.00 0.29 -0.04 20 0 1,600 0
28MAY26 17.50 P 0.00 0.00 0.00 0.45 -0.07 20 0 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.67 -0.08 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.94 -0.10 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.27 -0.12 20 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 1.67 -0.08 21 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.09 -0.07 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.02 -0.09 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.04 -0.04 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.07 -0.01 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.10 -0.12 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.13 +0.05 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 9 0
29JUN26 14.50 P 0.06 0.06 0.06 0.05 -0.02 20 56 59 +56
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 -0.03 19 0 28 0
29JUN26 16.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 53 0
29JUN26 16.50 P 0.00 0.00 0.00 0.40 -0.06 19 0 51 0
29JUN26 17.00 P 0.00 0.00 0.00 0.59 -0.07 19 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 0.82 -0.08 19 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.11 -0.09 19 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.39 -0.14 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.85 -0.05 21 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.26 +0.01 21 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.56 -0.15 17 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.48 -0.15 15 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.40 -0.17 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.32 -0.19 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.35 -0.13 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.36 -0.12 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.50 +0.03 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.49 +0.08 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.40 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.39 -0.12 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.39 -0.11 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.05 22 0 5 0
29SEP26 16.00 P 0.54 0.54 0.54 0.55 -0.06 22 1 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.08 22 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.96 -0.09 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.23 -0.09 23 0 91 0
29SEP26 18.00 P 1.56 1.56 1.51 1.52 -0.09 23 28 91 +28
29SEP26 18.50 P 0.00 0.00 0.00 1.84 -0.09 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.19 -0.10 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.56 -0.11 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 -0.15 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.81 -0.12 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.73 -0.12 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.68 -0.07 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.67 -0.11 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.67 -0.07 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.68 -0.08 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.70 +0.01 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.64 -0.02 43 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 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.02 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.04 21 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 -0.04 22 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 -0.05 22 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 -0.04 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 -0.04 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 -0.03 23 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 -0.04 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.31 -0.05 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 -0.06 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 -0.06 24 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.88 -0.08 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.78 -0.09 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.72 -0.10 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.69 -0.11 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.68 -0.11 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.68 -0.08 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.70 +0.01 38 0 0 0
TOTAL PUT 124 11,508 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.03
26FEB26 9.50 C 0.00 0.00 0.00 5.54 +0.05 105 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.29 +0.05 98 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.04 +0.05 92 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.54 +0.05 80 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.04 +0.05 69 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.54 +0.05 58 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.56 +0.07 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.04 +0.04 0 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.54 +0.02 0 0 2 0
26FEB26 15.00 C 0.13 0.13 0.13 0.19 +0.03 16 3 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 373 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.39 +0.13 117 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.06 +0.05 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.81 +0.05 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.56 +0.05 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.39 +0.13 98 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.14 +0.13 93 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.89 +0.13 89 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.64 +0.13 85 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.31 +0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.09 +0.08 63 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.54 +0.02 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.07 +0.05 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.59 +0.07 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.06 +0.04 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.60 +0.08 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.14 +0.11 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.63 +0.09 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.09 +0.01 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.68 +0.02 15 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.38 +0.02 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.18 +0.01 17 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 0.00 18 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 25 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.64 +0.10 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.09 +0.05 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.59 +0.05 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.16 +0.11 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.60 +0.04 14 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.18 +0.15 26 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.63 +0.03 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.23 +0.10 19 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.79 +0.02 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.50 +0.01 16 0 35 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 +0.01 16 0 30 0
29APR26 16.00 C 0.14 0.14 0.14 0.16 +0.01 17 30 32 +30
29APR26 16.50 C 0.08 0.08 0.08 0.08 +0.01 17 15 16 +15
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 19 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 26 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 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.64 +0.08 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.33 +0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.09 +0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.59 +0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.16 +0.08 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.18 +0.07 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.64 +0.04 10 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.24 +0.04 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.88 +0.03 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.59 +0.02 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.37 +0.01 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 0.00 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 20 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 6.62 +0.05 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.39 +0.07 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 +0.07 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.89 +0.06 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.64 +0.06 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.16 +0.05 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 +0.07 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.20 +0.09 16 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.71 +0.04 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.32 +0.04 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.98 +0.03 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 +0.02 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 +0.02 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.02 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.01 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 5.94 +0.05 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.64 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.38 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.14 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 +0.05 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 +0.05 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.05 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.29 +0.05 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 +0.04 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 +0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.04 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.03 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.64 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.38 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.64 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 0.00 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 +0.04 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.86 +0.04 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 -0.04 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.16 +0.04 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 +0.03 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.50 +0.03 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 +0.03 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 +0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 +0.02 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 0.00 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 48 2,983 +45
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
26FEB26 14.50 P 0.04 0.04 0.04 0.02 -0.01 17 2 36 +2
26FEB26 15.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 112 0
26FEB26 15.50 P 0.00 0.00 0.00 0.49 -0.06 16 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.00 -0.05 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.49 -0.08 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.99 -0.09 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.49 -0.11 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.00 -0.11 66 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.49 -0.14 70 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.00 -0.14 81 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.49 -0.17 83 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.00 -0.17 96 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.00 -0.17 108 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.00 -0.16 120 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.97 -0.21 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 14 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 0.00 18 0 37 0
30MAR26 14.50 P 0.00 0.00 0.00 0.13 -0.02 17 0 277 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 -0.04 18 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.04 -0.05 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.49 -0.08 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.99 -0.09 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.50 -0.10 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.00 -0.11 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.51 -0.12 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.00 -0.14 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.51 -0.15 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.00 -0.17 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.00 -0.17 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.00 -0.16 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.97 -0.24 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 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 21 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
29APR26 14.00 P 0.13 0.13 0.13 0.10 -0.01 17 15 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.22 -0.02 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.42 -0.03 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.71 -0.05 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.09 -0.05 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.49 -0.10 16 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.99 -0.09 20 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.50 -0.10 25 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.00 -0.11 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.51 -0.12 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.00 -0.14 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.51 -0.15 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.00 -0.17 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.02 -0.16 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.01 -0.20 53 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.97 -0.24 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 16 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.49 -0.02 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.77 -0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.14 -0.04 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.56 -0.05 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.00 -0.08 19 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.50 -0.10 22 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.02 -0.09 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.52 -0.11 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.03 -0.11 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.54 -0.12 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.00 -0.17 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.02 -0.16 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.01 -0.20 46 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 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.10 -0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 -0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 -0.02 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 -0.04 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.60 -0.04 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.05 -0.05 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.54 -0.06 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.02 -0.09 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.53 -0.10 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.03 -0.11 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.54 -0.12 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.00 -0.17 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.02 -0.16 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.01 -0.20 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.99 -0.22 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 0.00 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.04 -0.01 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 -0.01 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 -0.02 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.02 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 -0.04 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.05 -0.06 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.57 -0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 -0.05 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.59 -0.07 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 -0.15 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.06 -0.12 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.06 -0.15 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.06 -0.15 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 0.00 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.02 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.03 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 -0.03 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 -0.03 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 +0.03 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 -0.03 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.83 -0.04 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.26 -0.04 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 -0.04 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.16 -0.04 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.63 -0.04 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.12 -0.05 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 -0.05 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.13 -0.10 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.10 -0.11 35 0 0 0
TOTAL PUT 17 2,203 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.56
26FEB26 29.00 C 0.00 0.00 0.00 14.80 +0.85 155 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.58 +0.60 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.58 +0.63 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.58 +0.41 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.59 +0.62 62 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.59 +0.62 55 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.84 +0.81 97 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 7.59 +0.63 41 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 6.59 +0.67 34 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 5.59 +0.65 27 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 4.60 +0.62 30 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 3.68 +0.64 36 0 536 0
26FEB26 41.00 C 0.00 0.00 0.00 2.70 +0.54 29 0 1,241 0
26FEB26 42.00 C 1.74 1.78 1.63 1.82 +0.41 27 125 579 -20
26FEB26 43.00 C 1.05 1.13 1.05 1.15 +0.29 28 61 281 +12
26FEB26 44.00 C 0.63 0.63 0.63 0.66 +0.19 29 4 514 -4
26FEB26 45.00 C 0.32 0.35 0.32 0.36 +0.12 30 8 1,251 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.16 +0.06 30 0 246 0
26FEB26 47.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 289 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 120 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 57.50 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 23.63 +0.62 80 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.63 +0.64 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.63 +0.56 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.70 +0.40 90 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.64 +0.37 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.64 +0.63 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.64 +0.63 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.65 +0.66 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.65 +0.66 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.80 +0.81 70 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.66 +0.67 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.81 +0.76 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.67 +0.50 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.76 +0.72 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.74 +0.64 40 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 8.84 +0.76 43 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 7.63 +0.50 0 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 6.59 +0.39 0 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 5.74 +0.47 23 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 4.88 +0.46 26 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 4.08 +0.43 28 0 808 0
30MAR26 41.00 C 0.00 0.00 0.00 3.36 +0.36 29 0 265 0
30MAR26 42.00 C 0.00 0.00 0.00 2.71 +0.31 29 0 505 0
30MAR26 43.00 C 0.00 0.00 0.00 2.15 +0.28 30 0 150 0
30MAR26 44.00 C 1.72 1.72 1.67 1.67 +0.22 30 5 354 -3
30MAR26 45.00 C 0.00 0.00 0.00 1.29 +0.18 31 0 484 0
30MAR26 46.00 C 1.03 1.03 1.03 0.99 +0.18 31 28 650 +16
30MAR26 47.00 C 0.00 0.00 0.00 0.74 +0.16 32 20 204 +20
30MAR26 48.00 C 0.00 0.00 0.00 0.53 +0.12 31 0 145 0
30MAR26 49.00 C 0.00 0.00 0.00 0.37 +0.08 31 0 108 0
30MAR26 50.00 C 0.34 0.34 0.34 0.26 +0.07 31 14 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 25 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.85 +0.61 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.81 +0.63 41 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 11.71 +0.54 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.76 +0.60 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.11 +0.91 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.84 +0.57 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.88 +0.73 27 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.17 +0.70 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.07 +0.43 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.55 +0.70 33 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 4.51 +0.44 28 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 3.84 +0.32 29 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.23 +0.28 29 0 499 0
29APR26 43.00 C 0.00 0.00 0.00 2.69 +0.24 29 0 712 0
29APR26 44.00 C 2.24 2.24 2.24 2.22 +0.20 29 15 692 -15
29APR26 45.00 C 0.00 0.00 0.00 1.84 +0.21 30 0 141 0
29APR26 46.00 C 0.00 0.00 0.00 1.50 +0.17 30 0 178 0
29APR26 47.00 C 0.00 0.00 0.00 1.22 +0.17 31 0 67 0
29APR26 48.00 C 0.00 0.00 0.00 0.96 +0.14 31 0 58 0
29APR26 49.00 C 0.00 0.00 0.00 0.75 +0.11 31 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.57 +0.08 30 0 46 0
29APR26 52.50 C 0.00 0.00 0.00 0.29 +0.05 31 0 16 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.14 +0.77 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.21 +0.61 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.11 +0.46 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.96 +0.50 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.91 +0.31 21 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.52 +0.96 34 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.52 +0.37 30 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.55 +0.36 27 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.86 +0.44 28 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.23 +0.30 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.65 +0.28 29 0 137 0
28MAY26 43.00 C 0.00 0.00 0.00 3.13 +0.26 29 0 159 0
28MAY26 44.00 C 0.00 0.00 0.00 2.66 +0.22 29 0 161 0
28MAY26 45.00 C 0.00 0.00 0.00 2.25 +0.19 29 0 127 0
28MAY26 46.00 C 0.00 0.00 0.00 1.90 +0.19 30 0 45 0
28MAY26 47.00 C 0.00 0.00 0.00 1.60 +0.19 30 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 1.33 +0.18 30 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 1.09 +0.16 30 0 48 0
28MAY26 50.00 C 0.00 0.00 0.00 0.88 +0.13 30 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 0.51 +0.09 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.99 +0.51 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.72 +0.53 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.75 +0.45 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.73 +0.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.07 +0.79 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.09 +0.80 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.85 +0.53 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.81 +0.52 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.04 +0.70 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.89 +0.27 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.18 +0.73 42 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.25 +0.85 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.21 +0.61 36 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.23 +0.58 33 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.97 +0.22 21 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.27 +0.32 28 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.71 +0.69 33 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.62 +0.43 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.08 +0.60 31 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.19 +0.26 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.71 +0.61 30 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 4.11 +0.40 30 0 216 0
29JUN26 43.00 C 3.45 3.45 3.45 3.40 +0.26 28 9 64 +5
29JUN26 44.00 C 0.00 0.00 0.00 2.95 +0.25 29 0 3,353 0
29JUN26 45.00 C 0.00 0.00 0.00 2.54 +0.23 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.19 +0.23 29 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 1.88 +0.25 30 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.58 +0.22 30 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 1.31 +0.18 29 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.09 +0.17 29 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.66 +0.10 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.38 +0.07 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.04 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 18.09 +0.61 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.85 +0.35 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.85 +0.51 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.10 +0.67 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.89 +0.27 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.18 +0.55 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.25 +0.58 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.21 +0.42 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.23 +0.23 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.41 +0.32 29 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.87 +0.68 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.71 +0.37 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.31 +0.51 31 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.49 +0.43 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.95 +0.56 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.28 +0.56 30 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.81 +0.49 30 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 4.12 +0.27 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 3.69 +0.23 29 0 37 0
29SEP26 45.00 C 0.00 0.00 0.00 3.31 +0.23 29 0 138 0
29SEP26 46.00 C 0.00 0.00 0.00 2.96 +0.22 30 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.66 +0.23 30 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.35 +0.22 30 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.05 +0.17 30 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.82 +0.18 30 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.30 +0.17 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 +0.09 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 +0.07 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 15.10 +0.67 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.91 +0.29 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.18 +0.55 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.25 +0.58 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.21 +0.42 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.46 +0.46 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.54 +0.45 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.92 +0.60 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.16 +0.49 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.51 +0.46 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.92 +0.45 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.35 +0.42 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.83 +0.40 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.34 +0.40 29 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.88 +0.36 29 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 4.46 +0.36 29 0 212 0
30DEC26 45.00 C 0.00 0.00 0.00 4.05 +0.31 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.70 +0.31 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.36 +0.30 29 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 +0.26 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.77 +0.26 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.49 +0.23 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 +0.16 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.54 +0.17 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.18 +0.13 30 0 0 0
TOTAL CALL 289 22,519 +12
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 35.00 P 0.02 0.02 0.02 0.01 0.00 55 1 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 591 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,830 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 798 0
26FEB26 41.00 P 0.00 0.00 0.00 0.12 -0.10 30 0 289 0
26FEB26 42.00 P 0.00 0.00 0.00 0.29 -0.17 30 0 432 0
26FEB26 43.00 P 0.63 0.65 0.63 0.62 -0.29 30 37 348 +18
26FEB26 44.00 P 0.00 0.00 0.00 1.12 -0.42 31 0 435 0
26FEB26 45.00 P 1.88 1.88 1.88 1.81 -0.53 32 15 54 0
26FEB26 46.00 P 0.00 0.00 0.00 2.65 -0.47 34 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 3.59 -0.56 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.58 -0.56 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.44 -0.69 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.44 -0.64 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.94 -0.64 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.44 -0.64 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.36 -0.25 126 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 33 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 271 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.20 -0.06 31 0 900 0
30MAR26 39.00 P 0.00 0.00 0.00 0.32 -0.09 31 0 420 0
30MAR26 40.00 P 0.50 0.50 0.50 0.50 -0.13 31 100 675 0
30MAR26 41.00 P 0.00 0.00 0.00 0.77 -0.16 31 0 433 0
30MAR26 42.00 P 0.00 0.00 0.00 1.11 -0.22 31 0 880 0
30MAR26 43.00 P 0.00 0.00 0.00 1.55 -0.27 31 0 309 0
30MAR26 44.00 P 0.00 0.00 0.00 2.09 -0.31 32 0 288 0
30MAR26 45.00 P 0.00 0.00 0.00 2.70 -0.40 32 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 3.38 -0.44 33 0 215 0
30MAR26 47.00 P 0.00 0.00 0.00 4.00 -0.66 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.74 -0.46 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.52 -0.72 25 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.59 -0.73 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.96 -0.72 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.73 -0.35 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.36 -0.25 64 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.18 -0.06 30 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.29 -0.07 30 0 169 0
29APR26 38.00 P 0.00 0.00 0.00 0.42 -0.11 30 0 70 0
29APR26 39.00 P 0.00 0.00 0.00 0.60 -0.15 30 0 223 0
29APR26 40.00 P 0.00 0.00 0.00 0.85 -0.17 30 0 427 0
29APR26 41.00 P 0.00 0.00 0.00 1.16 -0.20 30 0 502 0
29APR26 42.00 P 0.00 0.00 0.00 1.55 -0.21 30 0 569 0
29APR26 43.00 P 2.06 2.06 2.06 2.01 -0.29 30 2 704 +2
29APR26 44.00 P 0.00 0.00 0.00 2.55 -0.28 31 0 645 0
29APR26 45.00 P 0.00 0.00 0.00 3.16 -0.35 31 0 82 0
29APR26 46.00 P 0.00 0.00 0.00 3.80 -0.40 31 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 4.53 -0.21 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.28 -0.55 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.14 -0.55 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.98 -0.60 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.32 -0.48 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.73 -0.35 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.36 -0.25 51 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 48 0
28MAY26 36.00 P 0.00 0.00 0.00 0.32 -0.06 30 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.44 -0.09 29 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.62 -0.11 29 0 152 0
28MAY26 39.00 P 0.00 0.00 0.00 0.84 -0.14 29 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 1.12 -0.17 29 0 314 0
28MAY26 41.00 P 0.00 0.00 0.00 1.48 -0.17 30 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.87 -0.22 30 0 391 0
28MAY26 43.00 P 2.40 2.40 2.40 2.35 -0.24 30 2 131 +2
28MAY26 44.00 P 0.00 0.00 0.00 2.89 -0.27 30 0 169 0
28MAY26 45.00 P 0.00 0.00 0.00 3.48 -0.32 31 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 4.15 -0.34 31 0 52 0
28MAY26 47.00 P 0.00 0.00 0.00 4.63 -0.44 29 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.39 -0.51 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.39 -0.50 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.22 -0.53 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.45 -0.45 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.85 -0.29 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.36 -0.25 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.05 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.57 -0.09 29 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.81 -0.08 29 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 1.04 -0.11 29 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.31 -0.15 29 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.67 -0.17 29 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.06 -0.22 29 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.55 -0.22 29 0 36 0
29JUN26 43.00 P 0.00 0.00 0.00 3.05 -0.27 29 0 126 0
29JUN26 44.00 P 0.00 0.00 0.00 3.63 -0.29 29 0 36 0
29JUN26 45.00 P 0.00 0.00 0.00 4.26 -0.31 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 4.95 -0.29 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.44 -0.55 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.22 -0.56 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.25 -0.24 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.11 -0.43 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.01 -0.68 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.41 -0.56 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.90 -0.39 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 30 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.31 -0.05 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 -0.05 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 -0.09 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 -0.10 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.90 -0.09 29 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 1.11 -0.13 29 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 1.36 -0.17 29 0 154 0
29SEP26 38.00 P 0.00 0.00 0.00 1.67 -0.18 29 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 2.02 -0.20 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.43 -0.19 29 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 2.86 -0.22 29 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.36 -0.24 29 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.89 -0.26 29 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 4.47 -0.27 29 0 132 0
29SEP26 45.00 P 0.00 0.00 0.00 5.10 -0.30 30 0 134 0
29SEP26 46.00 P 0.00 0.00 0.00 5.76 -0.30 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.46 -0.19 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.98 -0.35 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.72 -0.42 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.60 -0.40 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.54 -0.69 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.06 -0.50 34 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.32 -0.48 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 -0.04 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.59 -0.05 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.91 -0.07 30 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.11 -0.10 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.41 -0.08 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.69 -0.10 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.99 -0.15 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.36 -0.17 30 0 121 0
30DEC26 39.00 P 0.00 0.00 0.00 2.76 -0.20 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 3.19 -0.22 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 3.68 -0.22 31 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 4.17 -0.25 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.71 -0.28 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.29 -0.28 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.88 -0.33 31 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.54 -0.33 31 0 90 0
30DEC26 47.00 P 7.38 7.38 7.38 7.20 -0.35 31 6 6 +6
30DEC26 48.00 P 0.00 0.00 0.00 7.90 -0.39 31 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.63 -0.30 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.37 -0.43 32 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.36 -0.46 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.48 -0.49 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.70 -0.53 34 0 0 0
TOTAL PUT 163 31,290 +28
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$ 10.25
26FEB26 5.00 C 0.00 0.00 0.00 5.25 +0.13 0 0 20 0
26FEB26 5.25 C 0.00 0.00 0.00 5.06 +0.19 241 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.79 +0.17 208 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.50 +0.13 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.27 +0.14 158 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.02 +0.15 147 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.81 +0.19 173 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.51 +0.13 107 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.26 +0.14 98 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.01 +0.14 90 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 2.76 +0.15 81 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.51 +0.15 73 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.26 +0.14 65 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 2.01 +0.08 58 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.75 +0.08 0 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.52 +0.12 54 0 537 0
26FEB26 9.00 C 0.00 0.00 0.00 1.28 +0.11 51 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 1.06 +0.10 53 0 953 0
26FEB26 9.50 C 0.77 0.77 0.77 0.82 +0.08 46 2 1,767 -2
26FEB26 9.75 C 0.00 0.00 0.00 0.64 +0.07 49 0 1,584 0
26FEB26 10.00 C 0.40 0.44 0.40 0.47 +0.07 48 10 1,819 -10
26FEB26 10.50 C 0.16 0.23 0.16 0.23 +0.04 49 21 4,057 -5
26FEB26 11.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 5,108 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 1,492 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,232 0
26FEB26 12.50 C 0.02 0.02 0.02 0.01 0.00 60 5 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.55 +0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.46 +0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.31 +0.18 154 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.16 +0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.06 +0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.96 +0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.66 +0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.57 +0.13 93 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.37 +0.14 87 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.31 +0.18 119 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.06 +0.18 112 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.79 +0.17 93 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.57 +0.18 102 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.27 +0.14 52 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 4.04 +0.16 75 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.81 +0.17 79 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.53 +0.14 56 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.28 +0.10 51 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 3.04 +0.13 53 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.80 +0.12 53 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.57 +0.08 54 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.35 +0.08 55 0 180 0
30MAR26 8.25 C 0.00 0.00 0.00 2.13 +0.13 55 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.91 +0.12 54 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.70 +0.10 53 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.48 +0.11 50 0 1,549 0
30MAR26 9.25 C 0.00 0.00 0.00 1.32 +0.13 52 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 1.15 +0.07 51 0 1,159 0
30MAR26 9.75 C 0.00 0.00 0.00 1.00 +0.08 52 0 719 0
30MAR26 10.00 C 0.00 0.00 0.00 0.86 +0.08 51 0 1,306 0
30MAR26 10.50 C 0.57 0.63 0.57 0.62 +0.06 51 69 1,032 +4
30MAR26 11.00 C 0.45 0.45 0.45 0.44 +0.04 51 400 1,555 -363
30MAR26 11.50 C 0.28 0.28 0.28 0.32 +0.05 53 5 2,280 +5
30MAR26 12.00 C 0.22 0.22 0.22 0.22 +0.04 53 200 1,437 +170
30MAR26 12.50 C 0.16 0.16 0.16 0.15 +0.03 53 30 984 0
30MAR26 13.00 C 0.13 0.13 0.13 0.10 +0.02 53 30 2,092 0
30MAR26 13.50 C 0.09 0.09 0.09 0.06 +0.01 53 30 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 580 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 55 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 5.31 +0.16 86 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.06 +0.14 81 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.84 +0.18 86 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.57 +0.17 74 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.30 +0.11 60 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.05 +0.12 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.86 +0.14 69 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.57 +0.13 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.33 +0.08 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.05 +0.11 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.89 +0.21 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.72 +0.15 60 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.47 +0.15 55 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 2.23 +0.11 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.03 +0.11 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.90 +0.16 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.68 +0.12 52 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.49 +0.10 50 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.34 +0.10 50 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 1.20 +0.09 50 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 1.07 +0.10 50 0 1,839 0
29APR26 10.50 C 0.81 0.84 0.81 0.83 +0.07 50 68 672 +31
29APR26 11.00 C 0.63 0.63 0.63 0.65 +0.06 51 400 850 -305
29APR26 11.50 C 0.50 0.50 0.50 0.51 +0.07 51 200 908 -30
29APR26 12.00 C 0.38 0.38 0.38 0.39 +0.06 52 28 660 0
29APR26 12.50 C 0.00 0.00 0.00 0.29 +0.05 51 0 761 0
29APR26 13.00 C 0.00 0.00 0.00 0.21 +0.03 51 0 150 0
29APR26 13.50 C 0.19 0.19 0.19 0.16 +0.03 51 30 259 +30
29APR26 14.00 C 0.00 0.00 0.00 0.12 +0.03 52 0 147 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.01 51 0 110 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 5.31 +0.08 68 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 5.06 +0.10 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.84 +0.16 69 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.59 +0.19 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.30 +0.10 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.13 +0.13 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.86 +0.14 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.57 +0.13 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.42 +0.16 57 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.09 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.98 +0.11 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.76 +0.12 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.47 +0.01 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.37 +0.10 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.18 +0.15 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.99 +0.12 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.75 +0.11 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.68 +0.19 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.48 +0.08 49 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.36 +0.10 50 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 1.24 +0.11 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.00 +0.08 50 0 76 0
28MAY26 11.00 C 0.00 0.00 0.00 0.81 +0.07 50 0 465 0
28MAY26 11.50 C 0.66 0.66 0.66 0.66 +0.06 50 30 200 0
28MAY26 12.00 C 0.50 0.50 0.50 0.54 +0.07 51 400 532 -75
28MAY26 12.50 C 0.00 0.00 0.00 0.43 +0.06 51 0 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.34 +0.05 51 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.26 +0.04 50 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.20 +0.03 50 0 60 0
28MAY26 14.50 C 0.00 0.00 0.00 0.16 +0.03 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 90 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.31 +0.08 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.06 +0.10 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.84 +0.13 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.64 +0.24 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.37 +0.16 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.17 +0.16 65 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.95 +0.21 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.66 +0.14 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.42 +0.10 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.25 +0.16 56 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.99 +0.08 51 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.80 +0.14 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.60 +0.13 51 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.37 +0.07 48 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.23 +0.12 51 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 2.07 +0.13 51 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.95 +0.12 53 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.75 +0.12 50 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.59 +0.09 50 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.47 +0.10 50 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 1.34 +0.08 50 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 1.13 +0.08 50 0 261 0
29JUN26 11.00 C 0.00 0.00 0.00 0.95 +0.08 51 0 1,520 0
29JUN26 11.50 C 0.00 0.00 0.00 0.80 +0.08 51 0 492 0
29JUN26 12.00 C 0.00 0.00 0.00 0.66 +0.08 51 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.54 +0.07 51 0 225 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 +0.06 51 0 108 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 +0.05 51 0 134 0
29JUN26 14.00 C 0.00 0.00 0.00 0.29 +0.04 51 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 +0.03 50 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 +0.03 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 50 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.03 51 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 5.31 +0.08 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.08 +0.11 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.84 +0.12 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.64 +0.13 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.37 +0.11 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.17 +0.11 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.95 +0.11 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.74 +0.14 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.52 +0.11 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.33 +0.12 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.16 +0.13 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.97 +0.11 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.80 +0.11 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 +0.21 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.50 +0.13 50 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.32 +0.11 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.20 +0.16 50 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 2.06 +0.12 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 +0.11 50 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.81 +0.11 49 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.72 +0.14 50 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.48 +0.09 49 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.30 +0.08 50 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 +0.08 50 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 +0.08 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 +0.08 50 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.77 +0.07 50 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.67 +0.07 50 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.58 +0.06 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 +0.05 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 +0.04 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 +0.05 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 +0.04 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.31 +0.08 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.08 +0.11 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.84 +0.10 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.64 +0.12 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.43 +0.12 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.20 +0.09 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.03 +0.12 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.88 +0.17 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.65 +0.12 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.47 +0.10 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.28 +0.10 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.12 +0.12 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.94 +0.10 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.81 +0.13 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.66 +0.09 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 +0.13 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.40 +0.10 47 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.27 +0.10 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 +0.08 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 2.03 +0.08 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.94 +0.12 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 +0.09 48 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.57 +0.09 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.41 +0.07 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.28 +0.07 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.17 +0.07 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 1.05 +0.08 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 +0.07 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 +0.06 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 +0.06 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 +0.05 49 0 1 0
TOTAL CALL 1,958 67,881 -550
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 183 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 171 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 138 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 1,351 0
26FEB26 8.00 P 0.02 0.02 0.01 0.01 0.00 75 41 2,833 0
26FEB26 8.25 P 0.02 0.02 0.02 0.01 0.00 67 32 2,042 -10
26FEB26 8.50 P 0.02 0.02 0.02 0.01 0.00 59 2 1,372 -2
26FEB26 8.75 P 0.03 0.03 0.03 0.01 -0.01 51 15 1,500 0
26FEB26 9.00 P 0.04 0.04 0.04 0.02 -0.02 50 5 2,130 0
26FEB26 9.25 P 0.07 0.07 0.07 0.05 -0.02 53 5 1,548 -5
26FEB26 9.50 P 0.00 0.00 0.00 0.08 -0.04 50 0 2,399 0
26FEB26 9.75 P 0.00 0.00 0.00 0.14 -0.05 50 0 1,056 0
26FEB26 10.00 P 0.00 0.00 0.00 0.23 -0.07 51 0 2,265 0
26FEB26 10.50 P 0.00 0.00 0.00 0.49 -0.10 51 0 784 0
26FEB26 11.00 P 0.00 0.00 0.00 0.87 -0.11 55 0 142 0
26FEB26 11.50 P 0.00 0.00 0.00 1.26 -0.19 41 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 1.75 -0.17 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.32 -0.08 91 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.83 -0.13 107 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.29 -0.10 104 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.83 -0.08 131 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.33 -0.12 141 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.83 -0.08 151 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 131 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 116 0 154 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 0.00 110 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 55 0 728 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 54 0 575 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 1,060 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 1,307 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 -0.01 53 0 742 0
30MAR26 8.50 P 0.16 0.16 0.16 0.13 -0.01 53 30 801 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 -0.02 52 0 1,925 0
30MAR26 9.00 P 0.25 0.25 0.25 0.23 -0.03 52 4 2,044 0
30MAR26 9.25 P 0.33 0.33 0.33 0.31 -0.02 53 430 665 -41
30MAR26 9.50 P 0.00 0.00 0.00 0.39 -0.03 53 1 1,415 -1
30MAR26 9.75 P 0.00 0.00 0.00 0.49 -0.03 53 0 1,190 0
30MAR26 10.00 P 0.00 0.00 0.00 0.60 -0.04 53 0 803 0
30MAR26 10.50 P 0.00 0.00 0.00 0.87 -0.05 53 1 526 0
30MAR26 11.00 P 0.00 0.00 0.00 1.20 -0.06 55 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.58 -0.05 56 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.99 -0.07 58 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.43 -0.10 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.90 -0.06 64 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.31 -0.10 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.83 -0.10 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.33 -0.12 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.85 -0.06 81 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.27 -0.13 68 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 53 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 52 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 53 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 0.00 52 0 51 0
29APR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 51 0 354 0
29APR26 8.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 160 0
29APR26 8.25 P 0.00 0.00 0.00 0.18 -0.01 51 0 97 0
29APR26 8.50 P 0.27 0.27 0.26 0.24 -0.01 51 48 542 +28
29APR26 8.75 P 0.33 0.33 0.33 0.30 -0.02 51 30 221 0
29APR26 9.00 P 0.40 0.40 0.40 0.38 -0.02 51 414 214 -294
29APR26 9.25 P 0.00 0.00 0.00 0.47 -0.01 52 0 1,429 0
29APR26 9.50 P 0.00 0.00 0.00 0.56 -0.02 51 0 1,471 0
29APR26 9.75 P 0.00 0.00 0.00 0.66 -0.03 51 0 575 0
29APR26 10.00 P 0.79 0.79 0.79 0.79 -0.02 52 45 436 0
29APR26 10.50 P 0.00 0.00 0.00 1.05 -0.05 51 0 184 0
29APR26 11.00 P 1.39 1.39 1.39 1.39 -0.04 53 30 100 0
29APR26 11.50 P 0.00 0.00 0.00 1.74 -0.05 53 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.13 -0.08 54 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.51 -0.13 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.99 -0.04 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.41 -0.13 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.89 -0.13 59 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.33 -0.15 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.85 -0.12 63 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 0.00 52 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.08 0.00 52 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 156 0
28MAY26 8.25 P 0.00 0.00 0.00 0.28 -0.01 51 0 131 0
28MAY26 8.50 P 0.00 0.00 0.00 0.35 -0.01 51 0 372 0
28MAY26 8.75 P 0.45 0.45 0.45 0.42 -0.01 51 410 36 -397
28MAY26 9.00 P 0.53 0.53 0.53 0.51 -0.01 51 400 275 -125
28MAY26 9.25 P 0.00 0.00 0.00 0.60 -0.01 51 0 152 0
28MAY26 9.50 P 0.00 0.00 0.00 0.70 -0.01 51 0 94 0
28MAY26 9.75 P 0.00 0.00 0.00 0.81 -0.01 51 0 43 0
28MAY26 10.00 P 0.00 0.00 0.00 0.93 -0.03 51 0 94 0
28MAY26 10.50 P 1.25 1.25 1.25 1.20 -0.04 51 30 88 +30
28MAY26 11.00 P 1.54 1.54 1.52 1.51 -0.05 51 82 82 +82
28MAY26 11.50 P 0.00 0.00 0.00 1.89 -0.03 53 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.26 -0.03 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.67 -0.07 54 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.08 -0.06 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.52 -0.09 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.99 -0.05 59 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.46 -0.09 60 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.93 -0.09 62 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.38 -0.05 61 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.85 -0.14 62 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.33 -0.15 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.79 -0.11 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 50 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 51 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 51 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 0.00 51 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 0.00 51 0 804 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 0.00 51 0 260 0
29JUN26 7.50 P 0.24 0.24 0.24 0.22 -0.01 50 10 406 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.28 0.00 51 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 -0.01 51 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 0.00 51 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 -0.01 50 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 -0.01 50 0 308 0
29JUN26 9.00 P 0.67 0.67 0.67 0.66 0.00 50 21 346 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.01 50 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 -0.01 50 0 325 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 -0.02 50 0 274 0
29JUN26 10.00 P 0.00 0.00 0.00 1.11 -0.02 50 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 -0.02 50 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.71 -0.03 50 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.07 -0.05 51 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 -0.03 52 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.83 -0.08 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.25 -0.06 53 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.68 -0.10 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.11 -0.11 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.56 -0.15 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.03 -0.11 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.50 -0.13 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.98 -0.06 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.47 -0.09 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.92 -0.14 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 51 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 50 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 50 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 50 0 184 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.01 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 0.00 50 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 23 0
29SEP26 7.25 P 0.37 0.37 0.37 0.35 0.00 50 10 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 -0.01 50 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 0.00 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 0.00 50 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 0.00 49 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 -0.01 49 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.02 49 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.93 -0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 -0.02 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.16 -0.02 49 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.29 -0.03 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 -0.03 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 -0.03 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 -0.03 50 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 -0.04 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 -0.04 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.15 -0.05 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 -0.04 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.93 -0.08 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.39 -0.03 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.79 -0.05 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.23 -0.08 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.68 -0.09 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.15 -0.08 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 49 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 0.00 50 0 14 0
30DEC26 6.00 P 0.25 0.25 0.25 0.21 0.00 49 50 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.01 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 0.00 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.01 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 0.00 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.01 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.01 50 0 39 0
30DEC26 7.75 P 0.66 0.66 0.66 0.66 -0.01 49 10 10 +10
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.01 49 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 -0.01 50 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 -0.01 50 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 -0.02 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 -0.02 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 -0.02 50 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.02 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 -0.03 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 -0.03 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 -0.03 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.32 -0.03 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.66 -0.04 51 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.02 -0.05 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.39 -0.06 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 -0.05 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 -0.07 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.59 -0.05 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.01 -0.04 53 0 0 0
30DEC26 15.00 P 5.45 5.45 5.45 5.45 -0.07 54 5 5 +5
TOTAL PUT 2,161 67,245 -722
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$ 7.28
26FEB26 4.80 C 0.00 0.00 0.00 2.54 0.00 174 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.44 0.00 167 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.34 -0.01 160 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.09 -0.01 143 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.84 -0.06 127 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.58 -0.06 105 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.32 -0.06 84 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.07 -0.06 70 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.81 -0.04 51 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.55 -0.07 33 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.31 -0.06 24 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 -0.05 23 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 689 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.05 0.00 103 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.95 -0.07 99 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.85 -0.07 95 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.75 -0.07 92 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.65 -0.07 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.55 -0.07 84 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.45 +0.01 81 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.36 0.00 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 0.00 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 -0.05 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.04 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.06 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.09 -0.04 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 -0.01 31 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 -0.02 26 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 -0.05 24 0 146 0
30MAR26 7.50 C 0.19 0.19 0.19 0.16 -0.03 24 6 113 +6
30MAR26 7.75 C 0.10 0.10 0.10 0.09 -0.03 24 10 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.57 -0.05 67 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.47 0.00 64 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.37 -0.01 61 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.12 -0.01 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.87 -0.03 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 -0.04 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.36 -0.05 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.12 -0.04 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 -0.05 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.50 -0.04 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 -0.04 24 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 -0.02 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.39 +0.01 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.13 -0.07 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.88 -0.04 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.63 -0.04 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.56 -0.03 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.41 -0.04 24 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.69 -0.03 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.02 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 -0.01 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 -0.01 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 -0.05 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.04 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.05 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.04 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.05 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 -0.05 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.06 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.05 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.05 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 -0.05 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 121 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.71 -0.01 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 -0.02 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 -0.01 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 -0.01 41 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.05 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.03 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.05 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.04 24 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.04 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.03 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.02 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 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 0.03 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 -0.02 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 -0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 -0.01 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.05 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.03 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.03 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.05 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.05 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.05 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 -0.03 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
TOTAL CALL 16 22,540 +6
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 615 0
26FEB26 7.50 P 0.00 0.00 0.00 0.24 +0.03 19 0 653 0
26FEB26 7.75 P 0.00 0.00 0.00 0.47 +0.06 0 0 265 0
26FEB26 8.00 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.06 +0.01 25 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.21 +0.02 23 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 29 0
30MAR26 7.75 P 0.00 0.00 0.00 0.52 +0.01 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.22 +0.05 0 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 24 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 0.05 +0.01 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 +0.01 22 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.40 +0.02 22 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.56 +0.01 21 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 +0.04 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.47 +0.06 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 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 0.00 22 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.31 +0.01 22 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 +0.01 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 +0.04 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 0.00 21 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 +0.02 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 +0.02 20 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 +0.02 20 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.02 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.01 14 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 +0.09 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 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.03 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 +0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 0.00 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.01 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 +0.01 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 +0.01 19 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.05 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.05 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.06 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 +0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 +0.06 23 0 0 0
TOTAL PUT 0 23,033 0
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$ 4.91
26FEB26 4.00 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.61 +0.02 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.15 +0.02 25 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 0.00 19 0 314 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 1,462 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 986 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,531 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 691 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.52 0.00 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.43 +0.01 16 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 0.00 19 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 +0.01 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 0.12 +0.01 23 0 707 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 0.00 23 0 776 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 553 0
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 27 15 703 +15
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 0.00 22 0 249 0
29APR26 5.25 C 0.00 0.00 0.00 0.09 0.00 23 0 235 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 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 33 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 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 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 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.95 +0.02 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.67 +0.02 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 +0.01 21 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
28MAY26 5.25 C 0.13 0.13 0.13 0.12 0.00 22 2 7 +2
28MAY26 5.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 24 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 39 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 0.95 +0.01 21 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.87 +0.03 25 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.77 +0.02 23 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.69 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 +0.01 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.01 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 +0.01 22 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 22 0 564 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 748 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 0.96 +0.02 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 +0.01 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.01 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 +0.01 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.01 24 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 0.08 +0.01 25 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 +0.02 21 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 +0.01 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 +0.01 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 24 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 24 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 17 26,749 +17
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 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 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 160 0
26FEB26 4.90 P 0.06 0.06 0.06 0.07 -0.01 23 2 367 +2
26FEB26 5.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 2,939 0
26FEB26 5.25 P 0.36 0.36 0.36 0.35 -0.02 31 1 1,245 -1
26FEB26 5.50 P 0.00 0.00 0.00 0.59 -0.02 0 0 9 0
26FEB26 5.75 P 0.00 0.00 0.00 0.84 -0.03 0 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.35 -0.01 83 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.60 -0.01 94 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.85 -0.01 104 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.10 -0.01 114 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.35 -0.01 123 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.60 -0.01 131 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.85 -0.01 140 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.10 -0.01 148 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.35 -0.01 156 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 4.40 P 0.01 0.01 0.01 0.02 0.00 26 5 5 +5
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 22 0
30MAR26 4.60 P 0.05 0.05 0.05 0.05 0.00 25 50 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 0.00 24 0 170 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 21 0 694 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 0.00 24 0 714 0
30MAR26 5.00 P 0.20 0.20 0.20 0.20 -0.01 23 10 1,158 0
30MAR26 5.25 P 0.39 0.39 0.39 0.37 -0.03 22 15 1,668 -15
30MAR26 5.50 P 0.00 0.00 0.00 0.61 -0.02 28 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.85 -0.02 32 0 588 0
30MAR26 6.00 P 0.00 0.00 0.00 1.10 -0.02 38 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.35 -0.02 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.61 -0.01 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.85 -0.02 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.10 -0.02 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.35 -0.02 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.60 -0.02 70 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.85 -0.02 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.10 -0.02 78 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.35 -0.02 82 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.60 -0.02 86 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.85 -0.02 89 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 0.00 22 0 486 0
29APR26 4.70 P 0.00 0.00 0.00 0.10 0.00 22 0 110 0
29APR26 4.80 P 0.00 0.00 0.00 0.14 0.00 23 0 110 0
29APR26 4.90 P 0.00 0.00 0.00 0.19 0.00 23 0 113 0
29APR26 5.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 601 0
29APR26 5.25 P 0.41 0.41 0.41 0.42 -0.01 25 1 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.62 -0.02 25 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.86 -0.01 29 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.10 -0.02 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.35 -0.02 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.61 -0.01 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.85 -0.02 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.10 -0.02 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.35 -0.02 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.60 -0.02 56 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.85 -0.02 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 21 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 0.00 23 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 22 0 145 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 0.00 23 0 204 0
28MAY26 4.80 P 0.00 0.00 0.00 0.17 0.00 23 0 73 0
28MAY26 4.90 P 0.00 0.00 0.00 0.22 0.00 23 0 65 0
28MAY26 5.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.44 +0.01 24 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.61 -0.01 38 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.85 -0.02 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.10 -0.02 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.35 -0.02 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.60 -0.02 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.85 -0.02 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 22 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 22 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 21 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 0.14 -0.01 21 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.01 21 0 219 0
29JUN26 4.80 P 0.21 0.21 0.21 0.23 -0.01 21 5 935 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.28 -0.01 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 -0.01 22 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.72 -0.01 23 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 -0.02 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 -0.02 23 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.41 -0.02 24 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.02 23 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.85 -0.02 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 24 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 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 0.00 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.01 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 -0.01 25 0 116 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 -0.01 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 -0.01 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.01 26 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.01 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 -0.01 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 -0.02 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 -0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 -0.02 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.21 -0.02 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 -0.02 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.72 -0.02 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 -0.02 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 -0.02 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.47 -0.02 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 0.00 23 0 149 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 0.00 23 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 0.00 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 0.28 -0.01 23 0 45 0
30DEC26 4.70 P 0.34 0.34 0.34 0.33 -0.01 24 8 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 -0.01 24 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 -0.01 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 2,462 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 -0.01 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 -0.01 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 -0.01 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.01 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 -0.02 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.47 -0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.72 -0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.97 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.03 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.47 -0.02 45 0 0 0
TOTAL PUT 97 31,972 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.94
26FEB26 18.50 C 0.00 0.00 0.00 10.45 -0.19 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.95 -0.19 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.46 -0.18 91 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.96 -0.18 85 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.96 -0.18 73 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.96 -0.18 62 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.96 -0.18 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.96 -0.18 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.96 -0.31 30 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.01 -0.16 42 0 65 0
26FEB26 27.00 C 1.40 1.40 1.40 2.06 -0.17 36 15 71 +9
26FEB26 28.00 C 1.08 1.08 0.65 1.22 -0.16 33 102 601 +38
26FEB26 29.00 C 0.30 0.46 0.30 0.65 -0.11 34 51 1,029 -11
26FEB26 30.00 C 0.16 0.29 0.16 0.29 -0.10 35 97 627 +24
26FEB26 31.00 C 0.08 0.12 0.08 0.12 -0.04 36 46 433 -10
26FEB26 32.00 C 0.05 0.07 0.05 0.04 -0.02 36 13 458 0
26FEB26 33.00 C 0.04 0.06 0.04 0.01 -0.01 36 59 547 +58
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 393 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 16.98 -0.18 81 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.48 -0.20 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.98 -0.19 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.48 -0.14 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.99 -0.18 77 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.49 -0.18 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.99 -0.18 63 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.49 -0.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.99 -0.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.49 -0.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.00 -0.18 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.50 -0.18 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.00 -0.35 47 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.50 -0.14 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.00 -0.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.50 -0.14 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.96 -0.23 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.02 -0.14 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.03 -0.19 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.00 -0.23 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.13 -0.29 38 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.12 -0.26 31 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.53 +0.04 42 0 51 0
30MAR26 27.00 C 2.02 2.02 2.00 2.61 -0.16 36 30 129 +15
30MAR26 28.00 C 1.47 1.83 1.46 2.00 -0.14 37 45 238 -11
30MAR26 29.00 C 1.20 1.43 1.20 1.48 -0.13 37 32 437 +32
30MAR26 30.00 C 1.06 1.06 0.85 1.07 -0.11 37 207 618 -105
30MAR26 31.00 C 0.65 0.71 0.62 0.77 -0.12 38 18 200 +16
30MAR26 32.00 C 0.61 0.61 0.61 0.55 -0.07 39 1 223 +1
30MAR26 33.00 C 0.33 0.35 0.33 0.36 -0.06 38 45 216 +45
30MAR26 34.00 C 0.25 0.25 0.25 0.24 -0.04 39 2 353 +2
30MAR26 35.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 256 0
30MAR26 36.00 C 0.16 0.16 0.16 0.09 -0.02 38 2 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 211 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 158 0
29APR26 19.00 C 0.00 0.00 0.00 10.14 -0.07 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.56 -0.15 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.02 -0.21 0 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.03 -0.22 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.03 -0.26 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.23 -0.02 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.37 -0.07 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.40 -0.17 33 0 156 0
29APR26 26.00 C 0.00 0.00 0.00 3.67 -0.33 35 0 0 0
29APR26 27.00 C 2.43 2.96 2.43 3.02 -0.12 36 30 37 -13
29APR26 28.00 C 1.92 2.38 1.91 2.44 -0.11 36 31 147 +15
29APR26 29.00 C 1.71 1.71 1.71 1.94 -0.10 36 8 415 +8
29APR26 30.00 C 1.20 1.20 1.20 1.52 -0.15 37 15 671 +15
29APR26 31.00 C 0.00 0.00 0.00 1.22 -0.10 38 0 343 0
29APR26 32.00 C 0.00 0.00 0.00 0.95 -0.06 38 0 102 0
29APR26 33.00 C 0.00 0.00 0.00 0.71 -0.05 38 0 37 0
29APR26 34.00 C 0.00 0.00 0.00 0.53 -0.04 38 0 69 0
29APR26 35.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 10 0
29APR26 39.00 C 0.28 0.28 0.28 0.10 -0.01 38 3 234 +3
28MAY26 20.00 C 0.00 0.00 0.00 9.11 -0.18 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.19 -0.16 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.26 -0.15 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.47 -0.04 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.60 -0.04 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.69 -0.16 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.99 -0.15 35 0 0 0
28MAY26 27.00 C 2.77 3.04 2.77 3.34 -0.13 35 30 15 +15
28MAY26 28.00 C 2.51 2.51 2.51 2.78 -0.12 36 15 60 +15
28MAY26 29.00 C 2.07 2.07 2.07 2.29 -0.11 36 15 82 0
28MAY26 30.00 C 1.73 1.73 1.73 1.87 -0.15 36 15 45 +15
28MAY26 31.00 C 1.43 1.43 1.43 1.56 -0.13 37 30 30 +9
28MAY26 32.00 C 1.15 1.15 1.15 1.28 -0.08 38 1 16 0
28MAY26 33.00 C 0.00 0.00 0.00 1.02 -0.07 38 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 0.80 -0.06 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 14.11 -0.14 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.68 -0.04 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.19 -0.04 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.63 -0.12 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.00 -0.31 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.52 -0.31 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.00 -0.35 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.74 -0.06 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.23 -0.12 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.68 -0.03 33 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.21 -0.08 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.28 -0.26 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.26 -0.30 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.47 -0.11 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.65 -0.22 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.09 +0.01 37 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.39 -0.03 37 0 4 0
29JUN26 27.00 C 3.57 3.57 3.57 3.70 -0.11 36 45 150 +42
29JUN26 28.00 C 3.04 3.04 3.04 3.14 -0.18 36 8 91 0
29JUN26 29.00 C 0.00 0.00 0.00 2.65 -0.13 36 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.23 -0.15 36 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 1.89 -0.10 37 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.62 -0.10 38 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.35 -0.09 38 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.11 -0.07 38 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.90 -0.07 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.73 -0.06 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.59 -0.05 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.38 -0.04 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.74 -0.17 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.23 -0.21 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.82 -0.19 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.31 -0.28 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.38 -0.33 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.62 -0.27 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.94 -0.12 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.26 -0.12 38 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.46 -0.27 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.12 -0.05 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.45 -0.07 38 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.98 -0.05 39 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.44 -0.18 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.06 -0.17 38 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.73 -0.15 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.41 -0.15 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.12 -0.12 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.84 -0.13 39 0 38 0
29SEP26 35.00 C 1.71 1.71 1.71 1.61 -0.10 39 1 50 +1
29SEP26 36.00 C 0.00 0.00 0.00 1.39 -0.11 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 -0.09 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.04 -0.10 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.90 -0.07 39 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.76 -0.09 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.64 -0.08 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.90 -0.21 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.40 -0.21 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.92 -0.28 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.52 -0.27 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.70 -0.28 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.05 -0.24 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.26 -0.28 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.64 -0.23 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.08 -0.17 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.50 -0.23 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.00 -0.21 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.53 -0.19 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.12 -0.17 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.74 -0.14 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.41 -0.16 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.12 -0.14 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.85 -0.08 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.58 -0.06 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.31 -0.06 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.07 -0.05 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 -0.05 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.61 -0.09 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.45 -0.08 38 0 35 0
TOTAL CALL 1,012 17,821 +228
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 170 0
26FEB26 24.00 P 0.02 0.02 0.02 0.01 0.00 51 3 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1,002 0
26FEB26 27.00 P 0.20 0.28 0.18 0.10 +0.01 36 32 950 0
26FEB26 28.00 P 0.37 0.67 0.32 0.31 +0.03 36 272 1,076 +30
26FEB26 29.00 P 1.06 1.32 1.06 0.73 +0.07 37 57 543 +20
26FEB26 30.00 P 1.90 2.10 1.90 1.38 +0.11 38 30 250 +30
26FEB26 31.00 P 0.00 0.00 0.00 2.15 +0.08 35 0 97 0
26FEB26 32.00 P 0.00 0.00 0.00 3.17 +0.17 48 0 94 0
26FEB26 33.00 P 4.90 4.90 4.90 4.18 +0.18 60 2 12 0
26FEB26 34.00 P 0.00 0.00 0.00 5.21 +0.19 73 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.24 +0.22 86 0 0 -30
26FEB26 36.00 P 0.00 0.00 0.00 7.27 +0.32 99 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.19 +0.24 97 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.33 +0.39 123 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.16 +0.23 108 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.34 +0.40 141 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 41 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 256 0
30MAR26 25.00 P 0.29 0.29 0.29 0.23 +0.01 38 1 469 0
30MAR26 26.00 P 0.52 0.52 0.52 0.41 +0.01 39 5 686 -5
30MAR26 27.00 P 0.66 0.92 0.66 0.69 +0.03 39 114 610 +82
30MAR26 28.00 P 1.23 1.40 1.10 1.06 +0.04 39 81 423 +57
30MAR26 29.00 P 1.90 2.00 1.84 1.55 +0.06 39 60 535 +25
30MAR26 30.00 P 2.50 2.73 2.22 2.14 +0.08 40 80 195 +10
30MAR26 31.00 P 0.00 0.00 0.00 2.83 +0.10 40 0 351 0
30MAR26 32.00 P 0.00 0.00 0.00 3.61 +0.12 41 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.46 +0.13 43 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.37 +0.15 45 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.32 +0.16 48 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.31 +0.18 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.31 +0.19 57 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.33 +0.29 63 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.36 +0.18 68 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.39 +0.36 74 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.42 +0.41 80 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 39 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 0.20 0.20 0.20 0.17 +0.02 38 10 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 46 0
29APR26 25.00 P 0.00 0.00 0.00 0.47 +0.04 38 0 57 0
29APR26 26.00 P 0.81 0.81 0.81 0.71 +0.04 38 15 81 +15
29APR26 27.00 P 1.03 1.03 1.03 1.05 +0.07 38 1 455 +1
29APR26 28.00 P 1.70 1.70 1.70 1.47 +0.07 39 10 351 0
29APR26 29.00 P 2.20 2.30 2.20 1.97 +0.09 39 20 544 +20
29APR26 30.00 P 2.80 3.00 2.80 2.55 +0.10 39 30 643 +30
29APR26 31.00 P 0.00 0.00 0.00 3.21 +0.11 39 0 424 0
29APR26 32.00 P 0.00 0.00 0.00 3.95 +0.13 40 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.75 +0.14 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.60 +0.15 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.49 +0.16 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.43 +0.17 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.39 +0.18 48 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.37 +0.18 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.36 +0.18 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 6 0
28MAY26 23.00 P 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
28MAY26 24.00 P 0.50 0.50 0.50 0.46 +0.04 37 2 7 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.67 +0.04 37 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.96 +0.06 37 0 21 0
28MAY26 27.00 P 0.00 0.00 0.00 1.33 +0.09 38 0 24 0
28MAY26 28.00 P 0.00 0.00 0.00 1.77 +0.10 38 0 30 0
28MAY26 29.00 P 0.00 0.00 0.00 2.28 +0.09 38 0 61 0
28MAY26 30.00 P 0.00 0.00 0.00 2.86 +0.08 39 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 3.42 +0.01 37 0 30 0
28MAY26 32.00 P 4.50 4.50 4.50 4.19 +0.08 39 1 7 0
28MAY26 33.00 P 0.00 0.00 0.00 4.99 +0.13 40 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.80 +0.13 41 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.63 +0.11 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.51 +0.25 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.39 +0.06 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.45 +0.17 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.42 +0.17 49 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 0.02 +0.01 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 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 0.09 +0.01 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 0.00 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 0.00 37 0 65 0
29JUN26 22.00 P 0.37 0.37 0.37 0.30 +0.01 38 55 121 +55
29JUN26 23.00 P 0.00 0.00 0.00 0.45 +0.03 38 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.04 38 0 224 0
29JUN26 25.00 P 0.00 0.00 0.00 0.90 +0.05 37 0 82 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.05 38 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.62 +0.08 38 0 179 0
29JUN26 28.00 P 0.00 0.00 0.00 2.08 +0.09 38 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.59 +0.08 38 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 3.17 +0.07 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.82 +0.09 39 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.51 +0.11 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.25 +0.11 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.01 +0.09 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.85 +0.11 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.72 +0.12 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.64 +0.15 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.56 +0.28 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.51 +0.16 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.41 +0.10 46 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 12.47 +0.21 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 0.00 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 0.00 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.02 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 0.00 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 0.00 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.96 0.00 38 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.24 +0.01 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.57 +0.01 38 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.96 +0.02 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.40 +0.05 38 0 104 0
29SEP26 28.00 P 3.22 3.22 3.22 2.91 +0.08 38 15 176 +15
29SEP26 29.00 P 0.00 0.00 0.00 3.48 +0.11 38 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 4.09 +0.11 39 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.76 +0.11 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 +0.11 40 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.15 +0.10 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 +0.14 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.75 +0.15 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.48 +0.05 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.40 +0.13 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.26 +0.14 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.14 +0.15 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.05 +0.12 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.96 +0.19 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.04 39 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.04 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 +0.03 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.03 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 +0.05 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.05 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 +0.05 38 0 2 0
30DEC26 25.00 P 2.20 2.20 2.20 2.06 +0.07 38 1 13 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.06 38 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.95 +0.07 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.47 +0.08 38 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 4.08 +0.15 39 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.68 +0.14 39 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.34 +0.15 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 6.04 +0.11 40 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.76 +0.12 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.51 +0.15 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.27 +0.14 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.05 +0.14 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.87 +0.15 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.69 +0.15 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.56 +0.17 43 0 0 0
TOTAL PUT 897 19,176 +358
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$ 9.81
26FEB26 6.25 C 0.00 0.00 0.00 3.56 +0.23 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.32 +0.24 107 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.07 +0.24 98 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.82 +0.24 89 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.57 +0.24 80 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.32 +0.23 71 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.07 +0.21 63 0 0 0
26FEB26 8.00 C 1.69 1.69 1.69 1.82 +0.24 55 2 0 -2
26FEB26 8.25 C 0.00 0.00 0.00 1.57 +0.23 48 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 1.32 +0.23 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.07 +0.22 33 0 25 0
26FEB26 9.00 C 0.00 0.00 0.00 0.82 +0.22 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.59 +0.23 28 0 284 0
26FEB26 9.50 C 0.30 0.30 0.27 0.33 +0.15 15 13 408 -7
26FEB26 9.75 C 0.15 0.16 0.15 0.14 +0.07 15 8 89 -2
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 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 61 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.32 +0.22 144 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.21 +0.20 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 7.12 +0.22 131 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 7.02 +0.22 124 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.92 +0.22 116 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.82 +0.22 106 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.72 +0.22 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.62 +0.22 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.52 +0.22 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.32 +0.22 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.22 +0.22 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.12 +0.22 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.01 +0.21 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.91 +0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.81 +0.24 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.72 +0.23 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.61 +0.20 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.52 +0.21 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.41 +0.22 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.31 +0.20 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.21 +0.22 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.13 +0.24 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.01 +0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.91 +0.20 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.82 +0.23 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.57 +0.23 0 0 7 0
30MAR26 5.50 C 4.15 4.15 4.15 4.31 +0.22 0 20 20 0
30MAR26 5.75 C 0.00 0.00 0.00 4.07 +0.21 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.81 +0.20 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.56 +0.21 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.33 +0.22 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.07 +0.21 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.82 +0.22 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.58 +0.21 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.32 +0.19 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.09 +0.21 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.85 +0.25 33 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.58 +0.21 0 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.33 +0.23 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.08 +0.23 0 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.83 +0.17 0 0 496 0
30MAR26 9.25 C 0.58 0.61 0.56 0.62 +0.19 15 2,010 1,411 -1,002
30MAR26 9.50 C 0.40 0.40 0.39 0.42 +0.15 15 1,010 871 -131
30MAR26 9.75 C 0.22 0.27 0.22 0.26 +0.09 15 35 295 +5
30MAR26 10.00 C 0.15 0.18 0.15 0.15 +0.06 16 19 321 +4
30MAR26 10.50 C 0.10 0.10 0.07 0.04 +0.02 17 63 63 +43
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.59 +0.23 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.34 +0.23 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.09 +0.23 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.82 +0.21 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.58 +0.18 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.10 +0.21 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.85 +0.19 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.61 +0.24 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.36 +0.25 15 0 5 0
29APR26 8.75 C 1.14 1.14 1.14 1.15 +0.28 21 2 8 -2
29APR26 9.00 C 0.00 0.00 0.00 0.85 +0.19 0 0 69 0
29APR26 9.25 C 0.63 0.63 0.56 0.63 +0.17 10 1,500 1,635 0
29APR26 9.50 C 0.40 0.41 0.40 0.43 +0.13 11 1,500 423 -1,100
29APR26 9.75 C 0.24 0.24 0.24 0.27 +0.08 12 10 98 +10
29APR26 10.00 C 0.15 0.15 0.15 0.16 +0.05 12 20 104 +20
29APR26 10.50 C 0.00 0.00 0.00 0.04 +0.01 12 0 15 0
29APR26 11.00 C 0.03 0.03 0.03 0.01 0.00 13 34 49 +34
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.11 +0.24 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.86 +0.23 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.62 +0.22 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.37 +0.22 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.12 +0.23 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.87 +0.21 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.62 +0.23 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.38 +0.24 13 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.15 +0.25 15 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.89 +0.22 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.65 +0.18 9 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.44 +0.14 9 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.27 +0.08 9 0 210 0
28MAY26 10.00 C 0.00 0.00 0.00 0.16 +0.05 10 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.04 +0.01 10 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.34 +0.21 93 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.23 +0.21 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 7.14 +0.24 84 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 7.05 +0.25 95 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.95 +0.25 91 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.83 +0.23 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.74 +0.24 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.64 +0.24 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.54 +0.24 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.45 +0.25 75 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.34 +0.24 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.24 +0.24 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.14 +0.24 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 6.05 +0.25 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.93 +0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.83 +0.23 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.73 +0.21 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.63 +0.21 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.54 +0.22 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.44 +0.22 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.35 +0.23 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.15 +0.23 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.03 +0.21 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.95 +0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.86 +0.24 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.59 +0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.32 +0.21 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
29JUN26 6.00 C 3.84 3.84 3.84 3.87 +0.26 31 20 23 -20
29JUN26 6.25 C 0.00 0.00 0.00 3.61 +0.23 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.34 +0.21 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 3.11 +0.24 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 +0.23 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.62 +0.22 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.37 +0.22 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.12 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.87 +0.21 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.62 +0.20 0 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.38 +0.24 0 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 1.15 +0.25 10 0 100 0
29JUN26 9.00 C 0.80 0.80 0.80 0.89 +0.21 0 50 331 -50
29JUN26 9.25 C 0.00 0.00 0.00 0.65 +0.16 0 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 +0.12 8 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 +0.07 8 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 +0.04 8 0 538 0
29JUN26 10.50 C 0.03 0.03 0.03 0.04 0.00 9 3 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 10 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.64 +0.24 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.35 +0.22 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.11 +0.23 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.86 +0.23 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.62 +0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.37 +0.22 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 +0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.87 +0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.62 +0.20 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.15 +0.22 0 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 +0.20 0 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 +0.18 5 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 +0.14 6 0 267 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 +0.11 7 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 +0.07 7 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.02 7 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.68 +0.24 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.44 +0.24 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.11 +0.23 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.86 +0.23 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.63 +0.23 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.39 +0.23 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 +0.23 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.92 +0.24 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 +0.23 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 +0.22 0 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 +0.22 0 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 +0.21 0 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 +0.21 6 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.16 6 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 +0.13 6 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 +0.09 6 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.03 6 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 6 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 6,319 13,567 -2,200
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 972 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.02 23 0 257 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.07 18 0 95 0
26FEB26 9.75 P 0.07 0.09 0.07 0.08 -0.17 17 55 85 +55
26FEB26 10.00 P 0.00 0.00 0.00 0.22 -0.22 15 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.69 -0.24 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.19 -0.24 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.21 -0.22 72 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.70 -0.23 76 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.20 -0.23 86 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.70 -0.23 96 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30MAR26 8.75 P 0.02 0.02 0.02 0.01 -0.01 19 14 192 -14
30MAR26 9.00 P 0.02 0.02 0.02 0.02 -0.02 18 80 506 +43
30MAR26 9.25 P 0.06 0.06 0.05 0.04 -0.05 17 100 46 -80
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.10 16 0 85 0
30MAR26 9.75 P 0.20 0.20 0.20 0.19 -0.13 17 55 62 +32
30MAR26 10.00 P 0.00 0.00 0.00 0.32 -0.17 17 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 0.71 -0.22 17 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.19 -0.24 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.21 -0.22 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 -0.23 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.21 -0.22 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.70 -0.23 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.21 -0.22 60 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 18 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 30 0
29APR26 9.00 P 0.03 0.03 0.03 0.02 -0.03 14 20 68 -1
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.06 13 0 80 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 -0.10 13 0 65 0
29APR26 9.75 P 0.20 0.20 0.20 0.19 -0.14 13 20 95 +5
29APR26 10.00 P 0.00 0.00 0.00 0.32 -0.19 13 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.71 -0.22 14 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.19 -0.24 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.22 -0.21 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.70 -0.23 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.21 -0.22 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.70 -0.23 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.03 12 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.06 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 -0.10 11 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.19 -0.14 12 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.32 -0.19 12 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.71 -0.22 12 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.19 -0.24 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.22 -0.21 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.70 -0.23 30 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.21 -0.22 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.70 -0.23 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 13 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 11 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.03 10 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.06 9 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.10 9 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.14 10 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 -0.19 10 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.71 -0.22 11 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.19 -0.24 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.22 -0.21 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.70 -0.23 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.21 -0.22 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.70 -0.23 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.21 -0.22 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 10 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 9 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.03 8 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.06 8 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.10 8 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.14 8 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.19 8 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 -0.22 9 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.24 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.22 -0.21 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.70 -0.23 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.21 -0.22 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.70 -0.23 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.21 -0.22 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 15 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 12 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 9 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 8 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.03 7 0 50 0
30DEC26 9.25 P 0.08 0.08 0.08 0.04 -0.06 7 5 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.10 7 0 52 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.14 7 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.19 8 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.22 9 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.19 -0.24 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 -0.21 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 -0.23 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 -0.22 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.70 -0.23 25 0 0 0
TOTAL PUT 349 6,053 +40
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 67 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 69 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$ 3.83
26FEB26 2.30 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.24 +0.04 125 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.14 +0.04 115 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.94 +0.04 94 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.84 +0.05 84 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.74 +0.05 74 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.64 +0.05 65 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.54 +0.05 56 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 +0.05 46 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.33 +0.03 0 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.24 +0.03 28 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.15 +0.02 25 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.10 +0.02 32 0 129 0
26FEB26 3.90 C 0.06 0.06 0.06 0.05 +0.01 30 25 32 -3
26FEB26 4.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 114 0
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 39 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.99 +0.04 97 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.94 +0.04 93 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.89 +0.04 89 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.84 +0.04 85 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.74 +0.04 79 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.64 +0.03 72 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.54 +0.03 66 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 +0.04 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 +0.04 54 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.24 +0.04 48 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.04 +0.04 37 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.94 +0.04 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.84 +0.04 26 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 +0.04 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 +0.03 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 +0.03 33 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 +0.02 34 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.26 +0.02 35 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.22 +0.03 38 0 248 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 +0.01 35 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 +0.01 37 0 33 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 +0.01 39 0 30 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 +0.01 39 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 38 0 59 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 38 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.25 +0.04 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.15 +0.03 40 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.05 +0.04 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.86 +0.04 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.68 +0.04 35 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.59 +0.03 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 4 0
29APR26 4.10 C 0.16 0.16 0.16 0.17 +0.02 39 2 2 +2
29APR26 4.20 C 0.00 0.00 0.00 0.14 +0.02 39 0 14 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 +0.01 40 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 6 0
28MAY26 2.60 C 0.00 0.00 0.00 1.26 +0.04 41 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.16 +0.04 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.06 +0.05 33 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.96 +0.04 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.71 +0.04 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.49 +0.02 36 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.43 +0.02 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.38 +0.03 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.91 +0.05 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.86 +0.05 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.26 +0.04 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 +0.04 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.06 +0.04 28 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 +0.04 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.80 +0.03 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.73 +0.03 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 +0.03 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 +0.03 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.47 +0.02 37 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 +0.02 37 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 +0.01 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 +0.01 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 +0.01 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 +0.01 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 +0.02 39 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 +0.01 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.01 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 40 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 0.07 +0.01 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.66 +0.05 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.56 +0.04 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.47 +0.05 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.26 +0.02 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.20 +0.04 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.03 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.87 +0.02 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.81 +0.03 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 +0.03 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.02 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 +0.03 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 +0.01 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 +0.01 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.01 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 +0.01 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 0.00 39 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.31 +0.03 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.15 +0.02 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.08 +0.02 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 +0.03 36 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 +0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 +0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.01 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.54 0.00 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 0.00 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 +0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 +0.01 40 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.01 40 0 5 0
TOTAL CALL 27 3,332 -1
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 151 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 -0.02 31 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 -0.02 29 0 147 0
26FEB26 3.90 P 0.00 0.00 0.00 0.12 -0.03 32 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 10 0
26FEB26 4.10 P 0.00 0.00 0.00 0.28 -0.04 33 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 34 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 39 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 37 0 200 0
30MAR26 3.50 P 0.05 0.05 0.04 0.06 -0.01 36 52 214 +52
30MAR26 3.60 P 0.07 0.07 0.07 0.09 -0.01 37 50 148 +50
30MAR26 3.70 P 0.00 0.00 0.00 0.13 -0.02 37 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 -0.03 36 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 -0.02 38 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 -0.03 40 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 -0.03 41 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 -0.03 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.62 -0.03 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.71 -0.03 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 -0.04 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 -0.03 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 -0.04 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.18 -0.03 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 0.00 39 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.04 0.00 37 0 52 0
29APR26 3.30 P 0.00 0.00 0.00 0.06 0.00 38 0 21 0
29APR26 3.40 P 0.00 0.00 0.00 0.08 0.00 37 0 5 0
29APR26 3.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.19 -0.01 38 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.24 -0.01 39 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.92 -0.04 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.10 -0.04 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.20 -0.04 47 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
28MAY26 3.10 P 0.00 0.00 0.00 0.05 0.00 38 0 12 0
28MAY26 3.20 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.15 0.00 38 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.19 -0.01 38 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 38 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 -0.01 37 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 0.00 39 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 0.00 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 0.00 39 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.24 -0.01 38 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.29 -0.01 39 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.34 -0.01 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 -0.01 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 -0.02 40 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 -0.02 41 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.67 -0.02 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.91 -0.03 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.08 -0.03 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.17 -0.03 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.26 -0.03 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.49 -0.03 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 2.70 P 0.05 0.05 0.05 0.06 -0.01 39 5 13 -5
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.01 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 0.00 39 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.01 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 -0.02 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 -0.03 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 -0.02 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 -0.03 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.24 -0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 -0.03 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.01 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 -0.01 39 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.04 39 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.01 40 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 0.00 41 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.01 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 0.00 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 -0.03 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.02 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 -0.02 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 -0.03 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 -0.03 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 -0.03 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 -0.04 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 -0.04 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 -0.03 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 -0.03 44 0 0 0
TOTAL PUT 107 3,320 +97
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$ 17.05
26FEB26 11.50 C 0.00 0.00 0.00 5.56 +0.08 82 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.06 +0.08 71 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.56 +0.08 59 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.11 +0.13 99 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.62 +0.14 91 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.05 +0.06 0 0 111 0
26FEB26 15.50 C 0.00 0.00 0.00 1.63 +0.08 47 0 74 0
26FEB26 16.00 C 0.00 0.00 0.00 1.13 +0.10 35 0 228 0
26FEB26 16.50 C 0.51 0.51 0.51 0.74 +0.08 35 15 690 +15
26FEB26 17.00 C 0.31 0.40 0.31 0.41 +0.03 33 21 361 +15
26FEB26 17.50 C 0.18 0.18 0.18 0.22 +0.03 35 15 390 0
26FEB26 18.00 C 0.09 0.09 0.09 0.10 +0.01 35 1 365 -1
26FEB26 18.50 C 0.00 0.00 0.00 0.04 0.00 35 0 192 0
26FEB26 19.00 C 0.02 0.02 0.02 0.02 0.00 37 1 162 -1
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 234 0
26FEB26 20.00 C 0.02 0.02 0.02 0.01 0.00 46 1 202 -1
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
26FEB26 24.00 C 0.01 0.01 0.01 0.01 0.00 88 2 90 -2
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.58 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.33 +0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.08 +0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.58 +0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.09 +0.08 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.56 +0.05 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.23 +0.22 75 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.60 +0.08 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.11 +0.08 40 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.65 +0.15 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.24 +0.17 49 0 2 0
30MAR26 14.50 C 2.40 2.40 2.40 2.66 +0.10 34 1 11 +1
30MAR26 15.00 C 0.00 0.00 0.00 2.27 +0.12 38 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.86 +0.11 37 0 31 0
30MAR26 16.00 C 0.00 0.00 0.00 1.49 +0.08 36 0 75 0
30MAR26 16.50 C 0.98 1.09 0.95 1.20 +0.08 38 25 218 +5
30MAR26 17.00 C 0.00 0.00 0.00 0.93 +0.08 38 0 902 0
30MAR26 17.50 C 0.69 0.69 0.69 0.69 +0.05 37 3 233 -3
30MAR26 18.00 C 0.41 0.50 0.41 0.51 +0.02 37 3 149 -1
30MAR26 18.50 C 0.33 0.35 0.30 0.39 +0.03 38 42 248 +25
30MAR26 19.00 C 0.22 0.22 0.22 0.28 +0.03 38 2 107 0
30MAR26 19.50 C 0.22 0.22 0.22 0.19 +0.02 38 13 1,202 -12
30MAR26 20.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 801 0
30MAR26 21.00 C 0.07 0.07 0.07 0.06 +0.01 38 3 702 +3
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 114 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 5.75 +0.21 63 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.23 +0.21 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.64 +0.09 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.17 +0.12 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.65 +0.01 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.31 +0.21 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.76 +0.06 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.38 +0.06 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.15 +0.18 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.73 +0.06 36 0 150 0
29APR26 16.50 C 1.31 1.31 1.31 1.47 +0.09 37 6 64 0
29APR26 17.00 C 0.00 0.00 0.00 1.21 +0.07 37 0 67 0
29APR26 17.50 C 0.00 0.00 0.00 0.99 +0.06 37 0 173 0
29APR26 18.00 C 0.69 0.69 0.69 0.81 +0.06 38 1 82 -1
29APR26 18.50 C 0.00 0.00 0.00 0.64 +0.02 38 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 32 0
29APR26 19.50 C 0.43 0.43 0.43 0.39 +0.01 37 2 23 0
29APR26 20.00 C 0.35 0.35 0.35 0.30 +0.01 37 20 56 +4
29APR26 21.00 C 0.00 0.00 0.00 0.17 0.00 37 0 8 0
29APR26 22.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 5 0
29APR26 23.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 38 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 5.75 +0.11 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.23 +0.14 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.81 +0.16 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.25 +0.09 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.78 +0.14 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.39 +0.08 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.97 -0.05 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.61 +0.11 36 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 2.28 +0.11 37 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.96 +0.07 37 0 177 0
28MAY26 16.50 C 1.50 1.50 1.50 1.70 +0.08 38 15 70 +15
28MAY26 17.00 C 0.00 0.00 0.00 1.46 +0.08 38 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.24 +0.07 38 0 41 0
28MAY26 18.00 C 0.00 0.00 0.00 1.05 +0.06 38 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.88 +0.04 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.73 +0.03 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.60 +0.02 38 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.49 +0.02 38 0 11 0
28MAY26 21.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 19 0
28MAY26 23.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 5.75 +0.11 47 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.23 +0.04 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.81 +0.16 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.25 +0.09 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.91 +0.12 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.39 0.00 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.03 -0.08 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.79 +0.18 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.43 +0.04 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.12 +0.08 39 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.86 +0.09 40 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.61 +0.05 39 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 1.38 +0.04 39 0 149 0
29JUN26 18.00 C 0.00 0.00 0.00 1.18 +0.04 39 0 2,918 0
29JUN26 18.50 C 0.00 0.00 0.00 1.00 +0.03 39 0 175 0
29JUN26 19.00 C 0.00 0.00 0.00 0.84 +0.03 39 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.71 +0.02 39 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.60 +0.03 39 0 829 0
29JUN26 21.00 C 0.46 0.46 0.46 0.41 +0.01 38 2 105 +1
29JUN26 22.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 59 0
29JUN26 23.00 C 0.27 0.27 0.27 0.19 +0.01 38 2 23 +2
29JUN26 24.00 C 0.21 0.21 0.21 0.13 +0.01 38 2 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 0.00 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 0.11 0.11 0.11 0.03 0.00 40 1 59 -1
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 5.82 +0.18 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.23 -0.13 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.81 -0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.46 +0.08 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.07 +0.20 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.74 +0.01 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.33 -0.06 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.08 +0.12 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.67 -0.02 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 +0.08 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.29 +0.08 41 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 2.06 +0.05 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.84 +0.05 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.65 +0.04 40 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.48 +0.04 40 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.32 +0.04 40 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 +0.04 40 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.04 +0.03 40 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.82 +0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 +0.02 40 0 31 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 +0.02 40 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 0.00 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 0.00 39 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.87 +0.07 41 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.48 +0.08 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.17 +0.17 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.78 +0.10 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.42 +0.18 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.07 +0.13 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.77 +0.11 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.47 +0.10 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.19 +0.05 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.94 +0.18 41 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 2.69 +0.06 40 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.48 +0.05 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.27 +0.05 40 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 2.07 +0.03 40 0 51 0
30DEC26 18.50 C 0.00 0.00 0.00 1.90 +0.03 40 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.73 +0.03 40 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.59 +0.03 40 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 1.45 +0.03 40 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.21 +0.03 40 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 +0.02 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.83 +0.02 40 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 +0.01 40 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.01 40 0 57 0
TOTAL CALL 199 18,623 +63
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
26FEB26 14.00 P 0.02 0.02 0.02 0.01 0.00 57 2 162 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 590 0
26FEB26 15.00 P 0.03 0.03 0.03 0.01 0.00 39 12 451 -2
26FEB26 15.50 P 0.05 0.06 0.05 0.02 -0.01 35 19 1,069 -4
26FEB26 16.00 P 0.11 0.13 0.11 0.07 -0.01 35 241 1,107 -86
26FEB26 16.50 P 0.26 0.26 0.21 0.17 -0.03 35 45 923 +45
26FEB26 17.00 P 0.48 0.49 0.48 0.37 -0.04 35 16 735 0
26FEB26 17.50 P 0.00 0.00 0.00 0.67 -0.06 36 0 416 0
26FEB26 18.00 P 0.00 0.00 0.00 1.05 -0.08 36 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.48 -0.05 35 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.01 -0.08 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.52 -0.01 61 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.00 -0.09 64 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.00 -0.09 79 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.10 0.00 116 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.00 -0.09 105 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.99 -0.13 113 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.01 -0.02 131 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.01 -0.02 142 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.99 -0.04 143 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 10.00 P 0.02 0.02 0.02 0.01 0.00 68 188 191 +186
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 0.00 57 10 41 +10
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 29 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 39 0 173 0
30MAR26 14.00 P 0.09 0.09 0.09 0.06 0.00 39 1 155 0
30MAR26 14.50 P 0.14 0.14 0.13 0.10 0.00 38 27 324 +27
30MAR26 15.00 P 0.21 0.22 0.21 0.17 0.00 38 14 469 +2
30MAR26 15.50 P 0.34 0.34 0.31 0.27 -0.01 38 51 1,494 +11
30MAR26 16.00 P 0.46 0.50 0.42 0.42 -0.01 38 36 828 -4
30MAR26 16.50 P 0.00 0.00 0.00 0.59 -0.04 37 0 522 0
30MAR26 17.00 P 0.96 0.96 0.96 0.82 -0.05 37 2 1,109 0
30MAR26 17.50 P 1.30 1.30 1.12 1.12 -0.05 38 17 484 -16
30MAR26 18.00 P 0.00 0.00 0.00 1.43 -0.07 38 0 265 0
30MAR26 18.50 P 0.00 0.00 0.00 1.80 -0.08 39 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.21 -0.08 40 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.64 -0.09 41 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.09 -0.10 42 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.00 -0.13 41 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.10 -0.08 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.00 -0.10 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.99 -0.13 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.01 -0.24 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.01 -0.13 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.99 -0.13 75 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.95 -0.13 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.95 -0.31 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 39 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 28 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 7 0
29APR26 14.00 P 0.18 0.18 0.18 0.14 -0.01 37 2 34 +2
29APR26 14.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 169 0
29APR26 15.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 185 0
29APR26 15.50 P 0.00 0.00 0.00 0.44 -0.04 36 0 92 0
29APR26 16.00 P 0.70 0.70 0.70 0.63 -0.02 37 1 105 -1
29APR26 16.50 P 0.00 0.00 0.00 0.81 -0.05 37 0 59 0
29APR26 17.00 P 0.00 0.00 0.00 1.05 -0.07 37 0 19 0
29APR26 17.50 P 0.00 0.00 0.00 1.34 -0.06 37 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 1.67 -0.07 38 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.02 -0.08 38 0 61 0
29APR26 19.00 P 0.00 0.00 0.00 2.33 -0.15 36 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 2.66 -0.23 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.26 0.00 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.15 -0.07 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.10 -0.11 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.05 -0.16 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.01 -0.23 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.17 -0.08 67 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 39 0 6 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 0.00 39 0 116 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 0.00 38 0 144 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 0.00 38 0 72 0
28MAY26 14.00 P 0.00 0.00 0.00 0.26 0.00 38 0 68 0
28MAY26 14.50 P 0.00 0.00 0.00 0.36 -0.01 38 0 139 0
28MAY26 15.00 P 0.00 0.00 0.00 0.48 -0.02 38 0 169 0
28MAY26 15.50 P 0.00 0.00 0.00 0.62 -0.03 37 0 70 0
28MAY26 16.00 P 0.00 0.00 0.00 0.81 -0.03 37 0 77 0
28MAY26 16.50 P 0.00 0.00 0.00 1.02 -0.04 37 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.27 -0.06 38 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.55 -0.06 38 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 1.85 -0.10 37 0 24 0
28MAY26 18.50 P 0.00 0.00 0.00 2.23 -0.06 39 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.60 -0.06 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.00 -0.05 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.29 -0.17 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.28 -0.06 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.16 -0.05 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.12 -0.12 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 39 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 0.00 39 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 91 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 107 0
29JUN26 14.00 P 0.00 0.00 0.00 0.45 -0.01 38 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.58 -0.02 37 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.74 -0.02 37 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 -0.02 37 0 340 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 -0.03 37 0 1,398 0
29JUN26 16.50 P 1.48 1.48 1.48 1.39 -0.04 37 1 332 0
29JUN26 17.00 P 1.66 1.66 1.66 1.66 -0.04 37 4 193 +1
29JUN26 17.50 P 0.00 0.00 0.00 1.95 -0.06 37 0 186 0
29JUN26 18.00 P 0.00 0.00 0.00 2.26 -0.08 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 -0.09 36 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 2.98 -0.10 37 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 -0.17 36 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.70 -0.11 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.51 -0.21 33 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.48 -0.04 36 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.38 -0.19 39 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.22 -0.17 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.23 -0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.09 -0.17 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.13 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.24 -0.14 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 0.00 40 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 0.00 39 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 -0.01 39 0 88 0
29SEP26 13.50 P 0.00 0.00 0.00 0.64 -0.01 39 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 -0.02 39 0 129 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 -0.01 39 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 -0.02 38 0 71 0
29SEP26 15.50 P 1.42 1.42 1.42 1.36 -0.02 38 25 82 +25
29SEP26 16.00 P 0.00 0.00 0.00 1.60 -0.02 38 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 -0.03 38 0 341 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 -0.03 38 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.40 -0.03 38 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.71 -0.04 38 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.03 -0.06 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 -0.06 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.72 -0.12 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.26 +0.10 40 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.94 +0.05 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.75 -0.24 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 +0.02 39 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.44 -0.33 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.51 -0.18 40 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.42 -0.07 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.30 -0.14 35 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.35 -0.13 41 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.24 -0.14 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.01 39 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.01 39 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.01 39 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.02 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 -0.02 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.02 39 0 39 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 -0.03 38 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 -0.02 38 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 -0.03 38 0 66 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 -0.03 38 0 76 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 -0.03 38 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 -0.04 38 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 -0.04 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.02 -0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.34 -0.05 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.69 -0.06 38 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.03 -0.15 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.36 -0.13 37 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 -0.15 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.01 -0.08 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 -0.17 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 -0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.57 -0.22 37 0 0 0
TOTAL PUT 714 22,797 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.38
26FEB26 5.75 C 0.00 0.00 0.00 4.69 +0.20 215 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.38 +0.14 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.17 +0.18 173 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.96 +0.22 189 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.67 +0.18 150 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.44 +0.20 152 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.14 +0.08 93 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.89 +0.15 84 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.64 +0.15 76 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.39 +0.15 68 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.14 +0.15 61 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.89 +0.15 53 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.67 +0.18 69 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.42 +0.17 60 0 123 0
26FEB26 9.25 C 0.00 0.00 0.00 1.18 +0.17 55 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 0.91 +0.15 38 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.71 +0.15 42 0 125 0
26FEB26 10.00 C 0.00 0.00 0.00 0.49 +0.09 37 0 44 0
26FEB26 10.50 C 0.00 0.00 0.00 0.23 +0.07 40 0 135 0
26FEB26 11.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 229 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 0.00 40 0 55 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.60 +0.15 91 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.50 +0.17 88 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.40 +0.15 85 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.15 +0.16 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.91 +0.17 87 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.69 +0.20 99 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.43 +0.18 88 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.17 +0.18 76 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.96 +0.22 87 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.67 +0.17 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.44 +0.18 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.16 +0.10 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.93 +0.17 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.64 +0.14 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.45 +0.19 51 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.18 +0.14 40 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.95 +0.16 41 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.75 +0.19 44 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.49 +0.14 38 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.29 +0.14 38 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.08 +0.11 37 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.95 +0.13 41 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.80 +0.13 41 0 55 0
30MAR26 10.50 C 0.58 0.58 0.58 0.54 +0.10 41 15 170 +15
30MAR26 11.00 C 0.39 0.39 0.39 0.35 +0.06 41 15 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.21 +0.03 40 0 260 0
30MAR26 12.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 35 0
30MAR26 12.50 C 0.11 0.11 0.11 0.07 +0.01 41 2 4 +2
30MAR26 13.00 C 0.00 0.00 0.00 0.04 +0.01 41 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 40 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 4.43 +0.16 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.17 +0.15 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.96 +0.19 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.67 +0.15 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.44 +0.17 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.24 +0.18 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.99 +0.21 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.78 +0.22 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.51 +0.19 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.30 +0.20 46 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.04 +0.16 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.82 +0.09 39 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.64 +0.17 41 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.45 +0.17 40 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.25 +0.14 39 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.09 +0.13 39 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.95 +0.13 39 0 390 0
29APR26 10.50 C 0.71 0.71 0.71 0.69 +0.10 39 15 317 +15
29APR26 11.00 C 0.00 0.00 0.00 0.50 +0.07 39 0 91 0
29APR26 11.50 C 0.00 0.00 0.00 0.35 +0.05 39 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.23 +0.03 39 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 63 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 0.00 39 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 40 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 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.78 +0.17 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.54 +0.15 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.30 +0.12 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.06 +0.10 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.86 +0.13 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.75 +0.17 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.50 +0.14 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.34 +0.10 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.21 +0.13 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.08 +0.13 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.82 +0.12 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.61 +0.08 38 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.34 +0.06 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.52 +0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.42 +0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.17 +0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.93 +0.15 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.69 +0.16 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.49 +0.20 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.25 +0.20 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.03 +0.22 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.74 +0.17 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.50 +0.17 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.24 +0.14 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.04 +0.18 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.78 +0.14 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.55 +0.13 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.37 +0.15 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.13 +0.11 39 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.93 +0.10 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.77 +0.13 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.59 +0.12 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.40 +0.09 37 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.22 +0.06 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.13 +0.11 38 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.88 +0.10 38 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.67 +0.08 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.51 +0.07 38 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.38 +0.06 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.28 +0.05 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 14 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.78 +0.23 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.50 +0.19 53 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.28 +0.22 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.06 +0.23 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.83 +0.22 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.59 +0.20 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.36 +0.20 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.13 +0.19 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.92 +0.21 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.69 +0.15 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.51 +0.18 42 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.24 +0.09 37 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.08 +0.10 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.91 +0.12 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.73 +0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.60 +0.09 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.45 +0.08 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.33 +0.10 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.13 +0.10 37 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 +0.08 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 +0.06 37 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 +0.06 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 +0.05 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 +0.05 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 +0.03 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 +0.03 39 0 5 0
29SEP26 15.50 C 0.16 0.16 0.16 0.16 +0.02 39 5 5 +5
30DEC26 5.75 C 0.00 0.00 0.00 4.78 +0.21 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.50 +0.17 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.29 +0.19 46 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.06 +0.18 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.83 +0.21 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.59 +0.19 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.36 +0.16 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.13 +0.13 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.94 +0.11 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.84 +0.18 41 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 +0.13 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 +0.12 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.32 +0.18 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.17 +0.18 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 +0.15 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.88 +0.15 39 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 +0.15 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 +0.17 38 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.33 +0.08 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 1.14 +0.07 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 +0.07 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 +0.07 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.06 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 +0.06 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.06 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 +0.03 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.04 38 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
TOTAL CALL 52 4,949 +37
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 90 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 -0.02 42 0 57 0
26FEB26 10.00 P 0.00 0.00 0.00 0.11 -0.07 38 0 113 0
26FEB26 10.50 P 0.29 0.29 0.28 0.33 -0.11 39 45 78 +45
26FEB26 11.00 P 0.00 0.00 0.00 0.69 -0.15 40 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.17 -0.15 52 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.62 -0.18 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.12 -0.17 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.12 -0.17 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.62 -0.21 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.12 -0.17 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.62 -0.18 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.12 -0.21 0 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 99 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 70 0
30MAR26 8.25 P 0.04 0.04 0.04 0.03 0.00 42 2 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.15 -0.03 41 0 15 0
30MAR26 9.50 P 0.19 0.19 0.19 0.20 -0.05 39 15 48 +15
30MAR26 9.75 P 0.00 0.00 0.00 0.28 -0.06 40 0 78 0
30MAR26 10.00 P 0.33 0.33 0.33 0.37 -0.07 39 15 30 +9
30MAR26 10.50 P 0.59 0.59 0.56 0.61 -0.10 39 102 147 +78
30MAR26 11.00 P 0.00 0.00 0.00 0.93 -0.12 40 0 18 0
30MAR26 11.50 P 0.00 0.00 0.00 1.32 -0.13 42 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.76 -0.13 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.19 -0.18 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.63 -0.20 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.12 -0.19 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.62 -0.21 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.12 -0.18 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.62 -0.18 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.12 -0.21 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 40 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 -0.01 39 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 -0.03 38 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.24 -0.04 38 0 71 0
29APR26 9.50 P 0.00 0.00 0.00 0.31 -0.05 38 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.51 -0.06 39 0 300 0
29APR26 10.50 P 0.00 0.00 0.00 0.75 -0.10 38 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.05 -0.13 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.43 -0.12 40 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.85 -0.11 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.19 -0.23 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.65 -0.22 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.16 -0.18 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.63 -0.26 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.18 -0.20 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.65 -0.15 52 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.12 -0.21 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.32 -0.04 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.40 -0.05 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.61 -0.06 38 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.14 -0.12 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.49 -0.13 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.87 -0.15 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.29 -0.15 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.73 -0.15 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.18 -0.16 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.65 -0.24 39 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.18 -0.20 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.65 -0.15 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.12 -0.21 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.02 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 -0.02 37 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.03 37 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 -0.05 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 -0.04 36 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 -0.05 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.77 -0.06 36 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.03 -0.07 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.34 -0.07 35 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.68 -0.08 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.12 -0.03 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.44 -0.14 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.93 -0.09 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.38 -0.09 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.80 -0.12 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.75 -0.13 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.17 -0.18 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.02 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 -0.02 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.03 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.03 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.04 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 -0.04 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 -0.04 39 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 -0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 -0.06 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 -0.11 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 -0.09 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 -0.12 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.74 -0.17 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.22 -0.08 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.15 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 -0.11 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.43 -0.18 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.90 -0.18 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.43 -0.09 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 -0.03 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 -0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.90 -0.04 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 -0.06 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 -0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.07 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.55 -0.07 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.86 -0.07 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.19 -0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 -0.13 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.86 -0.15 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 -0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.66 -0.18 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.14 -0.13 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 -0.13 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.03 -0.14 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.43 -0.19 38 0 0 0
TOTAL PUT 179 4,533 +147
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$ 17.45
30MAR26 7.58 C 0.00 0.00 0.00 9.89 -0.11 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.74 -0.10 91 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.58 -0.10 88 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.42 -0.10 85 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.00 -0.11 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.59 -0.13 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.18 -0.14 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.80 -0.11 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.37 -0.14 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.97 -0.14 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.59 -0.12 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.18 -0.13 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.76 -0.15 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.96 -0.14 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.16 -0.15 0 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.81 -0.11 38 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.45 -0.04 42 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.03 +0.02 44 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.07 +0.06 42 0 66 0
TOTAL PUT 0 114 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 63.30
26FEB26 38.00 C 0.00 0.00 0.00 25.33 +2.79 89 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 24.33 +2.79 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 23.33 +2.79 0 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 22.33 +2.79 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 21.33 +2.79 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.33 +2.78 0 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 19.33 +2.78 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 18.34 +2.79 74 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 17.34 +2.78 68 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 16.34 +2.77 63 0 698 0
26FEB26 48.00 C 0.00 0.00 0.00 15.35 +2.76 67 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 14.35 +2.82 62 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 13.37 +2.86 65 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 11.07 +2.92 77 0 236 0
26FEB26 55.00 C 8.31 8.31 8.30 8.36 +2.29 38 19 1,492 0
26FEB26 57.50 C 5.44 6.80 5.44 6.47 +2.15 64 3 1,864 0
26FEB26 60.00 C 4.81 4.81 4.25 4.49 +1.59 60 24 1,883 +13
26FEB26 62.50 C 2.77 3.50 2.77 3.03 +1.08 62 31 1,232 -7
26FEB26 65.00 C 2.39 2.42 2.05 2.05 +0.88 66 19 1,928 -2
26FEB26 67.50 C 1.60 1.60 1.36 1.23 +0.57 65 321 1,752 -141
26FEB26 70.00 C 0.87 1.18 0.87 0.69 +0.34 65 644 1,310 -298
26FEB26 72.50 C 0.00 0.00 0.00 0.37 +0.19 65 0 793 0
26FEB26 75.00 C 0.50 0.50 0.50 0.19 +0.10 65 13 644 0
26FEB26 77.50 C 0.37 0.37 0.37 0.09 +0.05 65 14 614 -12
26FEB26 80.00 C 0.19 0.29 0.19 0.04 +0.02 64 21 661 +15
26FEB26 82.50 C 0.16 0.16 0.16 0.02 +0.01 65 15 201 +15
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 50.84 +2.80 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 50.34 +2.79 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 49.84 +2.79 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 49.35 +2.80 145 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 48.85 +2.80 137 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 48.35 +2.80 126 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 47.85 +2.80 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 47.35 +2.79 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 46.85 +2.79 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 46.36 +2.80 128 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 45.86 +2.80 121 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 45.36 +2.80 111 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 44.86 +2.80 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 44.36 +2.79 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 43.86 +2.79 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.37 +2.80 113 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.37 +2.80 99 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 41.37 +2.79 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.37 +2.79 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.38 +2.80 88 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.38 +2.79 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 37.38 +2.79 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 36.39 +2.79 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.39 +2.79 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 34.40 +2.79 79 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 33.40 +2.79 70 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 32.41 +2.79 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.41 +2.78 69 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 30.42 +2.78 72 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 29.43 +2.77 72 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 28.44 +2.76 71 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 27.46 +2.76 72 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 26.48 +2.75 72 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 25.50 +2.73 72 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 24.53 +2.82 71 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 23.57 +2.69 72 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 22.33 +2.52 0 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 21.34 +2.30 0 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 20.39 +2.45 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 19.45 +2.43 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.52 +2.41 50 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 17.61 +2.02 54 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 16.65 +2.37 53 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 15.81 +2.26 57 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 15.47 +2.70 72 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 14.84 +2.82 76 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 12.42 +2.12 66 0 945 0
30MAR26 55.00 C 0.00 0.00 0.00 10.62 +1.87 67 0 519 0
30MAR26 57.50 C 9.33 9.33 9.33 9.07 +1.70 68 1 723 0
30MAR26 60.00 C 8.24 8.24 7.86 7.66 +1.32 69 16 449 -1
30MAR26 62.50 C 6.30 6.46 6.30 6.46 +1.08 70 18 659 +4
30MAR26 65.00 C 5.89 5.89 5.80 5.67 +1.21 73 150 388 +150
30MAR26 67.50 C 0.00 0.00 0.00 4.70 +1.06 73 0 136 0
30MAR26 70.00 C 4.49 4.49 4.49 3.86 +0.90 73 18 462 +18
30MAR26 72.50 C 3.92 3.92 3.92 3.15 +0.76 73 1 334 +1
30MAR26 75.00 C 0.00 0.00 0.00 2.55 +0.64 73 0 341 0
30MAR26 77.50 C 0.00 0.00 0.00 2.06 +0.53 73 0 135 0
30MAR26 80.00 C 2.49 2.64 2.49 1.65 +0.43 72 20 610 0
30MAR26 82.50 C 0.00 0.00 0.00 1.32 +0.36 72 0 193 0
30MAR26 85.00 C 0.00 0.00 0.00 1.05 +0.29 72 0 132 0
30MAR26 87.50 C 0.00 0.00 0.00 0.83 +0.23 72 0 109 0
30MAR26 90.00 C 0.00 0.00 0.00 0.66 +0.19 72 0 201 0
30MAR26 92.50 C 1.50 1.50 1.50 0.52 +0.17 72 50 383 0
29APR26 35.00 C 0.00 0.00 0.00 28.66 +2.71 71 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 27.70 +2.69 70 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 26.75 +2.66 70 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 25.85 +2.66 71 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 24.94 +2.65 71 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 23.93 +2.52 68 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 23.01 +2.46 67 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.10 +2.25 67 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 20.83 +2.24 55 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 20.56 +2.75 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.24 +2.25 61 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.62 +2.41 66 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.58 +2.17 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.99 +2.32 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.14 +2.15 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.81 +2.58 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.71 +2.04 66 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 12.44 +2.20 70 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 10.84 +1.79 69 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 9.46 +1.49 69 0 518 0
29APR26 62.50 C 8.71 8.80 8.71 8.44 +1.40 70 12 347 -2
29APR26 65.00 C 0.00 0.00 0.00 7.50 +1.29 72 0 460 0
29APR26 67.50 C 0.00 0.00 0.00 6.67 +1.32 73 0 406 0
29APR26 70.00 C 6.08 6.08 6.08 5.78 +1.18 73 1 68 +1
29APR26 72.50 C 0.00 0.00 0.00 5.01 +1.07 73 0 389 0
29APR26 75.00 C 0.00 0.00 0.00 4.32 +0.95 72 0 281 0
29APR26 77.50 C 0.00 0.00 0.00 3.72 +0.85 72 0 616 0
29APR26 80.00 C 0.00 0.00 0.00 3.20 +0.75 72 0 550 0
29APR26 82.50 C 0.00 0.00 0.00 2.75 +0.67 72 0 441 0
29APR26 85.00 C 0.00 0.00 0.00 2.35 +0.58 72 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 2.01 +0.51 72 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.72 +0.45 72 0 49 0
29APR26 92.50 C 0.00 0.00 0.00 1.47 +0.40 72 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 29.01 +2.69 72 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 28.11 +2.67 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 27.22 +2.65 72 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 26.34 +2.63 72 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 25.48 +2.61 72 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 24.63 +2.58 72 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 23.80 +2.56 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 22.98 +2.53 72 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.18 +2.50 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.39 +2.46 72 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.62 +2.43 72 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.87 +2.73 72 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.14 +2.71 72 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.88 +2.11 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.20 +2.12 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.55 +2.11 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.99 +1.77 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.54 +1.78 68 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 12.44 +1.94 71 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 10.98 +1.55 70 0 379 0
28MAY26 62.50 C 0.00 0.00 0.00 9.93 +1.39 70 0 669 0
28MAY26 65.00 C 0.00 0.00 0.00 9.03 +1.28 72 0 159 0
28MAY26 67.50 C 0.00 0.00 0.00 8.24 +1.36 73 0 152 0
28MAY26 70.00 C 0.00 0.00 0.00 7.50 +1.40 74 0 33 0
28MAY26 72.50 C 0.00 0.00 0.00 6.69 +1.29 74 0 88 0
28MAY26 75.00 C 0.00 0.00 0.00 5.97 +1.20 74 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 5.31 +1.09 73 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 4.73 +1.01 73 0 153 0
28MAY26 82.50 C 0.00 0.00 0.00 4.20 +0.92 73 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 3.74 +0.85 73 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.32 +0.77 73 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.94 +0.70 73 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 49.44 +2.80 72 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 48.94 +2.79 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 48.45 +2.80 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 47.96 +2.80 79 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 47.46 +2.80 66 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 46.97 +2.80 76 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 46.47 +2.79 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 45.98 +2.80 72 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 45.48 +2.79 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 44.99 +2.79 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 44.50 +2.80 72 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 44.00 +2.79 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 43.51 +2.79 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 42.53 +2.79 71 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 41.55 +2.79 71 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 40.57 +2.79 70 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 39.60 +2.79 71 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 38.63 +2.78 71 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 37.66 +2.77 70 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 36.70 +2.76 70 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 35.75 +2.76 70 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 34.81 +2.75 71 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 33.87 +2.62 70 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 32.65 +2.29 51 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 31.71 +2.48 54 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 31.12 +2.70 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.56 +2.05 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 29.02 +2.41 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.48 +2.66 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.62 +2.64 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.34 +2.32 61 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 25.77 +2.70 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 24.63 +2.45 62 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 23.80 +2.34 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.98 +2.17 62 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 22.25 +2.31 63 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 21.41 +2.25 62 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 20.70 +2.24 63 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 20.00 +2.07 64 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 19.33 +2.17 64 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 18.66 +2.07 64 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 18.55 +2.25 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.40 +1.99 66 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 15.90 +1.93 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 14.54 +1.81 67 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 13.23 +1.66 67 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 12.07 +1.57 68 0 154 0
29JUN26 62.50 C 11.04 11.04 11.04 10.97 +1.40 68 35 736 0
29JUN26 65.00 C 0.00 0.00 0.00 10.14 +1.36 69 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 9.26 +1.26 70 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 8.56 +1.36 71 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 7.91 +1.45 72 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 7.11 +1.28 72 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 6.48 +1.27 72 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 5.86 +1.15 71 0 2,643 0
29JUN26 82.50 C 0.00 0.00 0.00 5.28 +1.05 71 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 4.80 +1.04 71 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 4.32 +0.91 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.90 +0.84 71 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 3.54 +0.82 71 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 42.73 +2.77 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 41.79 +2.76 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 40.86 +2.76 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 39.93 +2.74 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 39.02 +2.74 69 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 38.11 +2.73 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 37.22 +2.72 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 36.33 +2.71 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 35.45 +2.68 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 34.24 +2.45 61 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 33.76 +2.67 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.92 +2.65 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.09 +2.61 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.29 +2.60 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.76 +2.44 58 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 28.95 +2.49 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 28.17 +2.18 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 27.39 +2.23 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 26.66 +2.24 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 26.04 +2.22 62 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 26.03 +2.41 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.36 +2.40 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.04 +2.37 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 24.03 +2.37 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.75 +2.27 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 22.74 +2.27 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.15 +2.27 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.97 +2.24 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 20.96 +2.24 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.76 +2.10 65 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 18.45 +2.04 66 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 17.21 +1.98 66 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 16.02 +1.85 66 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 14.97 +1.72 67 0 594 0
29SEP26 62.50 C 0.00 0.00 0.00 13.94 +1.45 67 0 106 0
29SEP26 65.00 C 0.00 0.00 0.00 13.11 +1.39 68 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 12.42 +1.40 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 11.64 +1.28 69 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 11.00 +1.38 70 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 10.41 +1.54 71 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 9.66 +1.38 70 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 9.00 +1.30 70 0 72 0
29SEP26 82.50 C 0.00 0.00 0.00 8.42 +1.30 70 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 7.84 +1.23 70 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 7.26 +1.09 70 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 6.81 +1.08 70 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.37 +1.08 70 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 29.47 +2.42 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.82 +2.42 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.18 +2.43 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 27.53 +2.42 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 26.88 +2.37 68 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 26.24 +2.30 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.65 +2.29 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.08 +2.29 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.50 +2.28 68 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 23.93 +2.28 68 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.36 +2.69 68 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 22.79 +2.13 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.62 +2.06 64 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 20.42 +2.07 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 19.21 +1.81 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 18.15 +1.71 65 0 2,432 0
30DEC26 60.00 C 17.90 17.90 17.90 17.13 +1.69 65 1 1,814 +1
30DEC26 62.50 C 0.00 0.00 0.00 16.12 +1.39 65 0 913 0
30DEC26 65.00 C 0.00 0.00 0.00 15.27 +1.41 66 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 14.52 +1.29 66 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 13.82 +1.22 67 0 257 0
30DEC26 72.50 C 0.00 0.00 0.00 13.18 +1.17 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 12.60 +1.30 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 12.05 +1.46 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.45 +1.43 69 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.81 +1.61 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.26 +1.34 69 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 9.43 +1.30 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.17 +1.25 69 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 8.37 +1.08 68 0 0 0
TOTAL CALL 1,447 55,424 -245
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 500 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 930 0
26FEB26 48.00 P 0.05 0.05 0.05 0.01 -0.04 65 1 730 0
26FEB26 49.00 P 0.08 0.08 0.08 0.02 -0.06 66 1 898 0
26FEB26 50.00 P 0.12 0.12 0.11 0.03 -0.08 65 6 803 0
26FEB26 52.50 P 0.00 0.00 0.00 0.10 -0.20 64 0 2,435 0
26FEB26 55.00 P 0.40 0.40 0.34 0.27 -0.41 64 55 1,048 -6
26FEB26 57.50 P 0.84 0.87 0.54 0.62 -0.82 63 33 2,365 +15
26FEB26 60.00 P 1.80 1.80 1.21 1.27 -1.24 63 20 1,578 -2
26FEB26 62.50 P 2.35 2.35 1.99 2.36 -1.60 66 5 2,311 +1
26FEB26 65.00 P 3.66 3.83 3.66 3.75 -1.99 67 8 436 0
26FEB26 67.50 P 5.16 5.24 5.16 5.50 -2.16 68 5 356 +5
26FEB26 70.00 P 0.00 0.00 0.00 7.43 -2.39 68 0 196 0
26FEB26 72.50 P 11.00 11.00 11.00 9.80 -2.58 77 3 157 +3
26FEB26 75.00 P 0.00 0.00 0.00 12.20 -2.77 85 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 14.68 -2.52 95 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 17.21 -2.59 107 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 19.78 -2.49 120 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.26 -2.46 129 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.93 -2.85 147 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.21 -2.46 144 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.20 -2.80 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 165 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.02 72 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.03 73 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.04 72 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.05 73 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.07 72 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.11 -0.08 72 0 44 0
30MAR26 40.00 P 0.25 0.25 0.25 0.14 -0.11 72 1 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 -0.12 72 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 -0.14 72 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.30 -0.17 72 0 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.39 -0.19 72 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.47 -0.24 72 0 226 0
30MAR26 46.00 P 0.00 0.00 0.00 0.56 -0.30 71 0 73 0
30MAR26 47.00 P 0.65 0.65 0.65 0.67 -0.35 71 50 169 0
30MAR26 48.00 P 0.00 0.00 0.00 0.82 -0.40 71 0 59 0
30MAR26 49.00 P 0.00 0.00 0.00 0.98 -0.45 71 0 594 0
30MAR26 50.00 P 0.00 0.00 0.00 1.16 -0.51 71 0 683 0
30MAR26 52.50 P 0.00 0.00 0.00 1.70 -0.67 71 0 112 0
30MAR26 55.00 P 2.30 2.30 2.30 2.40 -0.84 71 4 276 -4
30MAR26 57.50 P 3.15 3.15 3.15 3.26 -1.01 70 1 561 +1
30MAR26 60.00 P 0.00 0.00 0.00 4.43 -1.21 72 0 207 0
30MAR26 62.50 P 5.98 5.98 5.55 5.80 -1.41 73 3 233 0
30MAR26 65.00 P 0.00 0.00 0.00 7.25 -1.65 74 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 8.83 -1.81 75 0 146 0
30MAR26 70.00 P 10.71 10.71 10.71 10.54 -1.98 75 10 96 0
30MAR26 72.50 P 0.00 0.00 0.00 12.41 -2.13 76 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 14.41 -2.23 77 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 16.47 -2.35 78 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 18.65 -2.45 80 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 20.90 -2.16 82 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.19 -2.60 84 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 25.56 -2.66 87 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.97 -2.67 90 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.41 -2.64 94 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.18 -0.06 72 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.22 -0.09 71 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.28 -0.10 71 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.35 -0.13 72 0 5 0
29APR26 39.00 P 0.00 0.00 0.00 0.43 -0.15 72 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.52 -0.15 72 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.63 -0.15 72 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.72 -0.22 71 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 0.84 -0.26 71 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.99 -0.31 71 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 1.15 -0.33 70 0 21 0
29APR26 46.00 P 1.25 1.25 1.25 1.31 -0.39 70 2 31 0
29APR26 47.00 P 0.00 0.00 0.00 1.53 -0.39 70 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.74 -0.46 70 0 49 0
29APR26 49.00 P 0.00 0.00 0.00 1.96 -0.52 70 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 2.24 -0.52 70 0 56 0
29APR26 52.50 P 2.80 2.80 2.80 2.95 -0.68 70 1 125 +1
29APR26 55.00 P 0.00 0.00 0.00 3.82 -0.81 70 0 276 0
29APR26 57.50 P 0.00 0.00 0.00 4.82 -0.98 70 0 752 0
29APR26 60.00 P 0.00 0.00 0.00 6.06 -1.17 71 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 7.46 -1.34 72 0 211 0
29APR26 65.00 P 0.00 0.00 0.00 9.03 -1.46 73 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 10.63 -1.58 74 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 12.35 -1.68 74 0 115 0
29APR26 72.50 P 0.00 0.00 0.00 14.12 -1.81 75 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 16.02 -1.93 76 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 17.98 -2.03 76 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 20.04 -2.13 77 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 22.15 -2.22 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.34 -2.30 79 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.56 -2.37 80 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.86 -2.44 82 0 45 0
29APR26 92.50 P 31.95 31.95 31.10 31.17 -2.52 84 4 55 -2
28MAY26 35.00 P 0.00 0.00 0.00 0.46 -0.10 73 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.55 -0.12 73 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.64 -0.14 73 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.77 -0.13 73 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.88 -0.18 72 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.98 -0.22 72 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.18 -0.19 72 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.32 -0.25 72 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.49 -0.36 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.76 -0.32 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.93 -0.33 71 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 2.16 -0.39 71 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.41 -0.43 71 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.69 -0.44 71 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 2.98 -0.49 71 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.27 -0.56 71 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 4.14 -0.62 71 0 137 0
28MAY26 55.00 P 4.80 4.80 4.80 5.09 -0.75 71 100 282 +100
28MAY26 57.50 P 0.00 0.00 0.00 6.18 -0.97 71 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 7.37 -1.23 70 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 8.84 -1.34 72 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 10.43 -1.46 73 0 39 0
28MAY26 67.50 P 12.43 12.43 12.43 12.11 -1.51 74 15 44 +15
28MAY26 70.00 P 14.34 14.34 13.57 13.92 -1.45 75 60 179 +60
28MAY26 72.50 P 15.61 15.61 15.44 15.67 -1.60 76 60 60 +60
28MAY26 75.00 P 0.00 0.00 0.00 17.51 -1.68 76 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.43 -1.78 77 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.39 -1.90 77 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.47 -1.94 78 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.55 -2.06 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.71 -2.12 80 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.92 -2.19 81 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 73 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 73 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 73 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.02 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.02 71 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.03 71 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.04 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 -0.05 71 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 -0.05 71 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 -0.05 71 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.42 -0.08 71 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.52 -0.07 71 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.62 -0.08 71 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.70 -0.13 70 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.83 -0.13 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.97 -0.15 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.10 -0.16 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.24 -0.20 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.42 -0.21 70 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.59 -0.27 69 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.81 -0.28 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.04 -0.27 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.27 -0.33 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.50 -0.39 69 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.80 -0.38 69 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.09 -0.39 69 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.38 -0.46 69 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 3.68 -0.53 69 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 4.05 -0.52 69 0 136 0
29JUN26 52.50 P 0.00 0.00 0.00 4.96 -0.62 69 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 5.99 -0.80 69 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 7.09 -1.06 69 0 103 0
29JUN26 60.00 P 8.26 8.28 8.19 8.39 -1.12 69 120 181 +94
29JUN26 62.50 P 0.00 0.00 0.00 9.94 -1.17 70 0 640 0
29JUN26 65.00 P 0.00 0.00 0.00 11.53 -1.29 71 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 13.23 -1.36 72 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 14.98 -1.37 73 0 127 0
29JUN26 72.50 P 0.00 0.00 0.00 16.74 -1.44 73 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 18.51 -1.60 74 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 20.44 -1.61 74 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 22.38 -1.74 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 24.37 -1.84 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.46 -1.86 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.55 -1.98 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.69 -2.06 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.91 -2.08 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.03 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.02 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.03 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.05 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.05 69 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.07 69 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 -0.08 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.62 -0.08 69 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.72 -0.12 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.85 -0.13 69 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.99 -0.13 69 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.14 -0.15 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.29 -0.19 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.48 -0.19 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.68 -0.13 69 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 1.87 -0.24 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.02 -0.27 68 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 2.34 -0.27 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.51 -0.27 68 0 51 0
29SEP26 40.00 P 0.00 0.00 0.00 2.76 -0.32 68 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.01 -0.38 68 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.32 -0.38 68 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.63 -0.38 68 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.94 -0.41 68 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.25 -0.48 68 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.60 -0.51 68 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.98 -0.51 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.36 -0.51 68 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.74 -0.54 68 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.13 -0.61 68 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.21 -0.67 68 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.37 -0.75 68 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 9.62 -0.94 68 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 11.06 -1.03 68 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 12.59 -1.14 69 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 14.28 -1.16 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 15.99 -1.24 71 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.77 -1.32 72 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 19.57 -1.35 72 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.37 -1.36 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.18 -1.51 72 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 25.08 -1.59 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.05 -1.59 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.03 -1.67 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.01 -0.85 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.15 -1.77 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.21 -1.77 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.34 -0.37 68 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.67 -0.37 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.88 -0.36 67 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.20 -0.37 67 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.67 -0.42 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.00 -0.50 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 -0.49 67 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.80 -0.51 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.21 -0.50 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.61 -0.31 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.81 -0.57 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.21 -0.64 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.67 -0.65 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.85 -0.65 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.07 -0.74 66 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 11.54 -0.68 67 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 13.03 -0.92 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 14.67 -0.94 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.21 -1.12 68 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 17.93 -1.20 69 0 250 0
30DEC26 70.00 P 19.97 19.97 19.97 19.72 -1.26 70 10 260 +10
30DEC26 72.50 P 0.00 0.00 0.00 21.55 -0.66 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.70 -1.29 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.48 -1.30 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.06 -1.47 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 28.12 -1.52 68 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.06 -1.52 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.99 -1.54 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.94 -1.62 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.90 -1.74 68 0 0 0
TOTAL PUT 578 42,248 +351
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$ 43.08
26FEB26 26.00 C 0.00 0.00 0.00 17.10 +0.07 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 16.10 +0.07 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 15.10 +0.07 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.10 +0.07 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.10 +0.07 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.10 +0.07 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.10 +0.07 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.11 +0.08 60 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.11 +0.08 53 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.11 +0.07 46 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 7.11 +0.07 39 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 6.11 +0.07 32 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 5.27 +0.22 57 0 87 0
26FEB26 39.00 C 3.89 3.89 3.89 4.15 +0.07 34 30 631 +15
26FEB26 40.00 C 0.00 0.00 0.00 3.12 -0.03 21 0 814 0
26FEB26 41.00 C 1.88 1.88 1.88 2.29 +0.04 30 5 717 0
26FEB26 42.00 C 1.46 1.49 1.35 1.51 -0.02 29 50 836 -40
26FEB26 43.00 C 0.90 0.91 0.83 0.93 -0.04 30 43 425 -28
26FEB26 44.00 C 0.51 0.51 0.51 0.56 0.00 32 25 458 +5
26FEB26 45.00 C 0.29 0.29 0.29 0.28 -0.04 32 20 1,190 0
26FEB26 46.00 C 0.16 0.16 0.16 0.13 -0.03 32 30 386 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 237 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 129 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 26.14 +0.08 94 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.64 +0.08 88 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.14 +0.08 81 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.64 +0.08 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.14 +0.07 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.64 +0.07 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.15 +0.08 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.15 +0.08 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.15 +0.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.15 +0.07 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.16 +0.08 56 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 18.16 +0.07 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 17.16 +0.07 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.17 +0.08 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.17 +0.07 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.17 +0.07 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.18 +0.07 37 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.18 +0.07 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 11.38 +0.30 57 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 10.20 +0.17 33 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 9.37 +0.28 47 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.25 +0.12 33 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 7.52 +0.34 44 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 6.57 +0.31 41 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 5.66 +0.19 38 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 4.81 +0.35 37 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.88 -0.07 32 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 3.12 +0.04 31 0 353 0
30MAR26 42.00 C 2.44 2.44 2.44 2.51 +0.05 31 15 504 0
30MAR26 43.00 C 1.89 1.96 1.89 1.99 +0.05 32 14 1,337 0
30MAR26 44.00 C 1.53 1.53 1.53 1.55 +0.04 32 2 304 0
30MAR26 45.00 C 0.00 0.00 0.00 1.19 +0.04 32 0 363 0
30MAR26 46.00 C 0.00 0.00 0.00 0.89 +0.02 32 0 454 0
30MAR26 47.00 C 0.63 0.63 0.63 0.66 -0.01 32 15 221 +15
30MAR26 48.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 226 0
30MAR26 49.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 103 0
30MAR26 50.00 C 0.28 0.28 0.28 0.25 +0.01 33 20 295 +20
30MAR26 52.50 C 0.13 0.13 0.13 0.10 +0.01 33 13 35 +13
30MAR26 55.00 C 0.00 0.00 0.00 0.04 0.00 34 0 17 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.22 +0.07 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 16.23 +0.07 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 15.24 +0.08 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 14.24 +0.07 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.25 +0.07 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.27 +0.07 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.38 +0.16 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.32 +0.06 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.37 +0.06 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.44 +0.06 32 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.53 +0.04 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.87 +0.32 36 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.69 -0.30 28 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.96 0.00 29 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.23 -0.25 29 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.65 +0.03 31 0 101 0
29APR26 42.00 C 3.00 3.00 3.00 3.07 +0.04 31 8 65 0
29APR26 43.00 C 2.42 2.42 2.42 2.53 0.00 31 15 183 +6
29APR26 44.00 C 2.00 2.00 1.99 2.11 +0.02 31 16 125 +16
29APR26 45.00 C 0.00 0.00 0.00 1.73 +0.02 31 0 133 0
29APR26 46.00 C 0.00 0.00 0.00 1.42 +0.02 32 0 119 0
29APR26 47.00 C 0.00 0.00 0.00 1.15 0.00 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.91 -0.02 32 0 159 0
29APR26 49.00 C 0.00 0.00 0.00 0.71 -0.03 32 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.55 -0.02 32 0 54 0
29APR26 52.50 C 0.00 0.00 0.00 0.28 -0.02 32 0 1 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 -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 32 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 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.29 +0.07 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.31 +0.08 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.33 +0.08 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.35 +0.07 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.39 +0.07 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.45 +0.07 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.53 +0.07 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.64 +0.12 33 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.77 +0.12 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.94 +0.07 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.17 +0.07 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.45 +0.12 32 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.84 0.00 33 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 4.05 +0.02 31 0 60 0
28MAY26 42.00 C 3.41 3.41 3.41 3.47 +0.04 31 15 30 +15
28MAY26 43.00 C 2.86 2.86 2.86 2.99 +0.06 32 15 107 0
28MAY26 44.00 C 2.49 2.49 2.49 2.52 +0.02 31 15 31 0
28MAY26 45.00 C 0.00 0.00 0.00 2.15 +0.04 32 0 160 0
28MAY26 46.00 C 0.00 0.00 0.00 1.82 +0.03 32 0 106 0
28MAY26 47.00 C 0.00 0.00 0.00 1.53 +0.01 32 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 1.31 +0.03 33 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 1.08 +0.03 33 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.89 +0.03 33 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 0.52 +0.01 33 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.23 +0.08 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.23 +0.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.24 +0.07 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.25 +0.08 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.26 +0.08 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.26 +0.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.27 +0.07 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.28 +0.07 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.56 +0.34 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.49 +0.26 45 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.33 +0.05 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.35 +0.03 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 11.39 +0.07 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 10.54 -0.05 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.53 +0.04 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.85 +0.27 35 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.89 -0.11 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.31 +0.30 35 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.47 +0.22 34 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.75 +0.21 33 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 5.12 +0.18 33 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 4.44 -0.12 32 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.80 +0.04 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.30 +0.01 31 0 182 0
29JUN26 44.00 C 0.00 0.00 0.00 2.87 +0.02 32 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 2.48 0.00 32 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 2.16 +0.02 32 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 1.88 +0.02 32 0 157 0
29JUN26 48.00 C 0.00 0.00 0.00 1.61 -0.01 32 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.37 -0.03 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.15 -0.05 32 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.75 -0.04 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 -0.03 32 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.26 +0.08 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.27 +0.07 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.29 +0.07 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.32 +0.08 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.56 +0.28 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.49 +0.15 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.49 +0.07 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.58 +0.06 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.71 +0.06 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.87 +0.06 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.06 +0.05 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.30 +0.05 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.56 +0.05 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.87 +0.04 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.31 +0.28 34 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.60 +0.04 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.83 +0.03 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.39 +0.10 32 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.82 +0.02 32 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.37 +0.01 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.96 +0.02 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.56 +0.01 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.22 +0.01 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.88 +0.01 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.60 +0.01 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.33 +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 1.57 -0.02 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 1.23 +0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.91 0.00 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 0.00 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 17.35 +0.07 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.41 +0.06 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.56 +0.12 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.61 +0.06 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.74 +0.04 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.91 +0.05 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.11 +0.04 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.33 +0.04 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.59 +0.03 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.87 +0.03 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.19 +0.02 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.54 +0.02 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.92 +0.01 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.34 +0.01 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.77 0.00 32 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 6.08 -0.19 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.59 -0.01 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 5.15 -0.01 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 4.74 -0.01 31 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 4.33 -0.01 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.99 -0.01 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.65 -0.02 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.32 -0.02 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.05 -0.02 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 2.78 -0.08 31 0 68 0
30DEC26 52.50 C 2.15 2.15 2.15 2.21 -0.02 31 10 91 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.78 -0.05 32 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 1.43 -0.02 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.88 -0.02 32 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
TOTAL CALL 376 17,402 +47
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 293 0
26FEB26 37.00 P 0.04 0.04 0.04 0.01 0.00 40 10 596 0
26FEB26 38.00 P 0.05 0.05 0.05 0.01 -0.01 34 1 888 -1
26FEB26 39.00 P 0.07 0.07 0.07 0.03 -0.01 33 40 569 +9
26FEB26 40.00 P 0.14 0.14 0.14 0.08 -0.03 32 4 750 -4
26FEB26 41.00 P 0.00 0.00 0.00 0.21 -0.06 32 0 368 0
26FEB26 42.00 P 0.56 0.56 0.50 0.46 -0.09 32 19 289 +19
26FEB26 43.00 P 1.03 1.03 0.96 0.88 -0.10 32 70 201 -15
26FEB26 44.00 P 1.64 1.64 1.47 1.47 -0.12 33 24 160 +2
26FEB26 45.00 P 0.00 0.00 0.00 2.23 -0.11 34 0 33 0
26FEB26 46.00 P 0.00 0.00 0.00 3.11 -0.10 37 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 4.07 -0.09 43 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 4.92 -0.23 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 5.92 -0.21 0 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 6.92 -0.08 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.42 -0.08 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.92 -0.08 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.42 -0.08 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.92 -0.08 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.42 -0.08 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.92 -0.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 35 0 56 0
30MAR26 34.00 P 0.12 0.12 0.12 0.03 0.00 34 8 181 -8
30MAR26 35.00 P 0.00 0.00 0.00 0.06 0.00 34 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 0.00 33 0 970 0
30MAR26 37.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 185 0
30MAR26 38.00 P 0.00 0.00 0.00 0.30 -0.01 33 0 702 0
30MAR26 39.00 P 0.00 0.00 0.00 0.48 0.00 33 0 340 0
30MAR26 40.00 P 0.00 0.00 0.00 0.71 -0.01 33 0 643 0
30MAR26 41.00 P 0.00 0.00 0.00 1.01 -0.02 33 0 288 0
30MAR26 42.00 P 1.40 1.41 1.40 1.37 -0.06 33 20 485 +15
30MAR26 43.00 P 1.88 1.94 1.82 1.89 -0.02 34 13 379 -1
30MAR26 44.00 P 0.00 0.00 0.00 2.40 -0.08 33 0 210 0
30MAR26 45.00 P 0.00 0.00 0.00 3.10 -0.04 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.81 +0.17 35 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.61 -0.02 36 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.45 +0.02 37 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.16 -0.06 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.27 -0.04 40 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 9.44 -0.07 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.92 -0.08 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.42 -0.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.92 -0.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.42 -0.08 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.92 -0.08 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 33 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
29APR26 35.00 P 0.26 0.26 0.26 0.17 -0.01 32 30 106 -2
29APR26 36.00 P 0.37 0.37 0.37 0.26 -0.03 32 2 26 -2
29APR26 37.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 61 0
29APR26 38.00 P 0.61 0.61 0.61 0.57 -0.05 32 1 106 -1
29APR26 39.00 P 0.00 0.00 0.00 0.81 -0.05 32 0 245 0
29APR26 40.00 P 0.00 0.00 0.00 1.10 -0.06 32 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 1.45 -0.07 32 0 114 0
29APR26 42.00 P 1.88 1.88 1.88 1.87 -0.07 32 15 101 0
29APR26 43.00 P 0.00 0.00 0.00 2.35 -0.09 32 0 128 0
29APR26 44.00 P 0.00 0.00 0.00 2.91 -0.10 32 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 3.55 +0.02 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.08 -0.25 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.82 -0.10 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.76 +0.07 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.41 -0.10 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.27 -0.31 32 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 9.53 -0.09 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.93 -0.09 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.42 -0.08 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.92 -0.08 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.42 -0.08 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.92 -0.08 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 0.00 32 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 0.00 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.42 0.00 33 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 0.58 0.00 33 0 2 0
28MAY26 37.00 P 0.00 0.00 0.00 0.78 -0.01 33 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.05 0.00 33 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 1.35 -0.01 33 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 1.70 -0.03 33 0 31 0
28MAY26 41.00 P 0.00 0.00 0.00 2.10 -0.04 33 0 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.55 -0.08 32 0 48 0
28MAY26 43.00 P 0.00 0.00 0.00 3.09 -0.07 33 0 69 0
28MAY26 44.00 P 0.00 0.00 0.00 3.67 -0.08 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.30 -0.09 33 0 21 0
28MAY26 46.00 P 0.00 0.00 0.00 5.06 -0.03 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.78 +0.14 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.37 -0.04 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.15 -0.05 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.21 -0.05 36 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.13 -0.05 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.42 -0.05 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.78 -0.06 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.19 -0.06 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.63 -0.07 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.10 -0.06 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 28 0
29JUN26 30.00 P 0.22 0.22 0.22 0.10 -0.01 32 20 41 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 -0.05 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.60 -0.05 32 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.80 -0.06 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.05 -0.07 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.33 -0.07 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.63 -0.09 32 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 2.00 -0.07 32 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.45 -0.05 32 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.88 -0.10 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.41 -0.15 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 3.99 -0.14 32 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.62 -0.10 32 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.13 -0.27 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 5.93 -0.17 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.66 -0.12 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.43 -0.12 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.23 -0.11 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.33 -0.11 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.83 +0.20 37 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 14.88 -0.09 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.26 -0.08 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.68 -0.07 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.12 -0.07 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 0.05 -0.01 32 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 0.18 -0.01 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP26 30.00 P 0.52 0.52 0.52 0.36 0.00 33 20 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 -0.02 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.77 -0.02 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.97 -0.02 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.24 -0.03 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.51 -0.03 33 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.83 -0.04 33 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 2.17 -0.04 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.57 -0.04 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 2.99 -0.04 34 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.47 -0.05 34 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 3.97 -0.05 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.52 -0.05 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.10 -0.06 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.71 -0.06 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.37 -0.06 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.83 -0.06 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.60 -0.23 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.26 -0.06 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.00 -0.07 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.97 -0.07 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.46 -0.08 37 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.28 -0.07 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.56 -0.07 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.89 -0.08 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.27 -0.07 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.56 -0.03 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.89 -0.04 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.09 -0.04 32 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.34 -0.04 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.65 -0.04 32 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 1.96 -0.05 32 0 17 0
30DEC26 37.00 P 2.40 2.40 2.40 2.30 -0.06 32 14 14 +14
30DEC26 38.00 P 0.00 0.00 0.00 2.67 -0.07 32 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 3.09 -0.07 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.52 -0.08 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.02 -0.07 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.52 -0.08 33 0 25 0
30DEC26 43.00 P 0.00 0.00 0.00 5.07 -0.09 33 0 305 0
30DEC26 44.00 P 0.00 0.00 0.00 5.66 -0.08 33 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 6.25 -0.08 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.91 -0.09 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.35 -0.09 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.02 -0.09 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.73 -0.10 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.46 -0.09 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.37 -0.10 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.46 -0.08 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.54 -0.09 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.77 -0.08 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.06 -0.08 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.39 -0.08 32 0 0 0
TOTAL PUT 311 16,030 +24
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$ 13.21
26FEB26 9.00 C 0.00 0.00 0.00 4.22 +0.19 91 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.97 +0.19 85 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.72 +0.20 78 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.47 +0.19 72 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.22 +0.19 66 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.72 +0.19 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.22 +0.20 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.72 +0.19 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.23 +0.18 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.76 +0.15 29 0 97 0
26FEB26 13.00 C 0.00 0.00 0.00 0.40 +0.10 31 0 153 0
26FEB26 13.50 C 0.00 0.00 0.00 0.17 +0.06 32 0 1,031 0
26FEB26 14.00 C 0.06 0.06 0.06 0.06 +0.02 33 10 1,409 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.99 +0.19 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.74 +0.19 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.49 +0.19 44 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.24 +0.19 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.99 +0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.50 +0.22 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.25 +0.18 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.72 +0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.30 +0.14 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.81 +0.15 32 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.42 +0.13 35 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.09 +0.12 37 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 +0.10 37 0 118 0
30MAR26 13.50 C 0.50 0.50 0.50 0.57 +0.08 38 15 654 +15
30MAR26 14.00 C 0.40 0.40 0.40 0.40 +0.07 38 20 563 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 +0.05 39 0 3,150 0
30MAR26 15.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 +0.03 40 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 714 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.99 +0.15 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.74 +0.14 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.30 +0.21 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.79 +0.15 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.35 +0.15 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.97 +0.05 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.70 +0.22 41 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.31 +0.12 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.04 +0.11 38 0 880 0
29APR26 13.50 C 0.72 0.75 0.72 0.81 +0.09 38 45 1,673 +31
29APR26 14.00 C 0.57 0.57 0.57 0.63 +0.08 39 15 1,359 +7
29APR26 14.50 C 0.44 0.46 0.44 0.49 +0.07 40 32 1,070 +32
29APR26 15.00 C 0.00 0.00 0.00 0.37 +0.05 40 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 +0.04 40 0 25 0
29APR26 16.00 C 0.23 0.23 0.23 0.20 +0.03 40 15 146 +15
29APR26 16.50 C 0.18 0.18 0.18 0.14 +0.02 39 15 138 +15
29APR26 17.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.04 +0.14 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.79 +0.17 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.68 +0.26 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.30 +0.15 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.88 +0.16 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.48 +0.15 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.12 +0.14 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.79 +0.13 38 0 15 0
28MAY26 12.50 C 1.44 1.44 1.44 1.50 +0.12 39 9 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.24 +0.10 39 0 745 0
28MAY26 13.50 C 0.00 0.00 0.00 1.02 +0.09 39 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.82 +0.07 39 0 74 0
28MAY26 14.50 C 0.57 0.57 0.57 0.66 +0.06 39 13 13 +13
28MAY26 15.00 C 0.00 0.00 0.00 0.53 +0.06 40 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.42 +0.05 40 0 41 0
28MAY26 16.00 C 0.34 0.34 0.34 0.33 +0.03 40 8 38 +8
28MAY26 16.50 C 0.00 0.00 0.00 0.27 +0.03 41 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.74 +0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.61 +0.19 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.30 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.12 +0.22 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.80 +0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.68 +0.26 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.38 +0.16 32 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.98 +0.15 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.61 +0.13 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.27 +0.13 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.96 +0.13 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.67 +0.11 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 +0.10 39 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 1.20 +0.09 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 1.01 +0.08 40 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 +0.07 40 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 +0.06 40 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 +0.05 40 0 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 +0.04 40 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 +0.03 40 0 232 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 114 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 +0.02 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 4.35 +0.19 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.16 +0.21 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.94 +0.18 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.73 +0.25 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.48 +0.12 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.20 +0.27 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.81 +0.13 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.53 +0.21 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.23 +0.18 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.88 +0.09 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 +0.12 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.47 +0.11 42 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 +0.12 42 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 +0.10 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 +0.10 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.08 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 +0.08 41 0 18 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.06 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.07 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 +0.05 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 +0.04 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.46 +0.17 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.25 +0.17 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.05 +0.16 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 +0.14 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.66 +0.14 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 +0.14 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 3.02 +0.12 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.77 +0.18 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.49 +0.14 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 +0.11 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.00 +0.10 42 0 12 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 +0.11 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 +0.11 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 +0.09 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 +0.08 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.08 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.07 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.06 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 +0.06 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 +0.05 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.05 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.04 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.03 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 39 0
TOTAL CALL 197 30,881 +136
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 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 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 434 0
26FEB26 12.50 P 0.06 0.06 0.06 0.06 -0.04 33 1 879 0
26FEB26 13.00 P 0.00 0.00 0.00 0.20 -0.08 34 0 978 0
26FEB26 13.50 P 0.00 0.00 0.00 0.47 -0.14 35 0 1,531 0
26FEB26 14.00 P 0.87 0.87 0.87 0.87 -0.17 38 15 998 0
26FEB26 14.50 P 1.59 1.59 1.39 1.30 -0.23 34 25 469 -25
26FEB26 15.00 P 0.00 0.00 0.00 1.84 -0.20 57 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.34 -0.19 68 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.86 -0.17 84 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.36 -0.18 93 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.86 -0.17 102 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.31 -0.20 90 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.81 -0.17 98 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.34 -0.17 120 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.81 -0.20 112 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.34 -0.14 135 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.84 -0.17 142 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.84 -0.14 155 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.81 -0.20 148 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.03 39 0 152 0
30MAR26 12.00 P 0.22 0.22 0.22 0.23 -0.04 39 1 630 0
30MAR26 12.50 P 0.00 0.00 0.00 0.38 -0.06 39 0 1,246 0
30MAR26 13.00 P 0.62 0.62 0.62 0.59 -0.09 39 9 1,675 0
30MAR26 13.50 P 0.84 0.86 0.84 0.86 -0.12 40 31 393 +31
30MAR26 14.00 P 0.00 0.00 0.00 1.19 -0.06 41 0 284 0
30MAR26 14.50 P 0.00 0.00 0.00 1.57 -0.05 42 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.99 -0.14 43 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.44 -0.16 46 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.91 -0.18 49 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 3.36 -0.20 48 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.87 -0.23 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.36 -0.15 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.83 -0.21 57 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.34 -0.17 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.81 -0.20 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.34 -0.14 70 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.84 -0.17 73 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.84 -0.14 80 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.81 -0.20 79 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.79 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.79 -0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.79 -0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.79 -0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.79 -0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.79 -0.19 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 183 0
29APR26 11.50 P 0.30 0.30 0.27 0.26 -0.04 40 16 118 +15
29APR26 12.00 P 0.00 0.00 0.00 0.40 -0.06 40 0 97 0
29APR26 12.50 P 0.00 0.00 0.00 0.59 -0.06 40 0 253 0
29APR26 13.00 P 0.83 0.83 0.83 0.81 -0.09 40 15 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 1.08 -0.11 40 0 2,404 0
29APR26 14.00 P 0.00 0.00 0.00 1.40 -0.10 41 0 2,104 0
29APR26 14.50 P 0.00 0.00 0.00 1.72 -0.17 40 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.09 -0.16 40 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.48 -0.24 39 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.01 -0.14 45 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.47 -0.16 47 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.91 -0.19 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.40 -0.18 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.88 -0.18 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.37 -0.27 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.85 -0.20 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.34 -0.14 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.84 -0.17 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28MAY26 9.75 P 0.11 0.11 0.11 0.08 -0.02 41 15 15 +15
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 140 0
28MAY26 10.50 P 0.21 0.21 0.19 0.18 -0.02 41 30 255 +28
28MAY26 11.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 90 0
28MAY26 11.50 P 0.41 0.41 0.41 0.40 -0.05 41 18 133 +18
28MAY26 12.00 P 0.57 0.58 0.57 0.57 -0.05 41 23 202 +23
28MAY26 12.50 P 0.00 0.00 0.00 0.77 -0.06 41 0 700 0
28MAY26 13.00 P 1.03 1.05 1.03 1.01 -0.08 42 24 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.28 -0.10 42 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 1.59 -0.11 42 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 1.93 -0.13 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.30 -0.14 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.70 -0.15 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.12 -0.16 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.57 -0.16 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.02 -0.17 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.50 -0.17 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.98 -0.18 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.02 41 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 -0.03 41 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.05 41 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.53 -0.05 41 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.71 -0.06 41 0 131 0
29JUN26 12.50 P 0.00 0.00 0.00 0.92 -0.08 42 0 1,739 0
29JUN26 13.00 P 1.26 1.26 1.26 1.17 -0.08 42 4 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.45 -0.09 42 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 1.75 -0.11 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.09 -0.12 43 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 -0.13 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.84 -0.14 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 -0.15 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 -0.16 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 -0.17 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.57 -0.17 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 -0.17 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.52 -0.18 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.00 -0.19 52 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.50 -0.19 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.00 -0.19 57 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.02 -0.19 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.98 -0.22 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.98 -0.18 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.96 -0.19 72 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.95 -0.16 75 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.94 -0.12 77 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.82 -0.16 68 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.79 -0.19 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.01 41 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 -0.02 40 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 -0.03 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 -0.03 40 0 100 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.04 40 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 -0.05 40 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 -0.07 40 0 231 0
29SEP26 13.00 P 1.70 1.70 1.70 1.70 -0.08 40 7 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 -0.08 40 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 -0.10 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 -0.11 40 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.06 -0.05 41 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.42 -0.08 40 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.85 -0.06 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.17 -0.13 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 -0.15 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 -0.15 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.52 -0.08 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.87 -0.20 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.33 -0.15 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.76 -0.18 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.24 -0.18 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.16 -0.26 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.11 -0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.07 -0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.10 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.08 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.08 -0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.06 -0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.04 -0.17 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.03 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.04 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 -0.04 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 -0.05 41 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 -0.05 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.44 -0.07 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.69 -0.07 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 -0.08 40 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 2.26 -0.08 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 -0.08 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 -0.09 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 -0.11 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.64 -0.10 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.98 -0.15 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.42 -0.16 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.80 -0.13 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 -0.15 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.65 -0.15 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.08 -0.16 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.51 -0.18 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.01 -0.12 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.41 -0.17 39 0 0 0
TOTAL PUT 234 39,896 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 93.18
26FEB26 67.50 C 0.00 0.00 0.00 25.73 +0.66 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.23 +0.66 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.74 +0.67 52 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.24 +0.66 43 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.74 +0.66 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.24 +0.66 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.74 +0.66 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.26 +0.66 24 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.83 +0.63 23 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 3.61 +0.55 23 0 300 0
26FEB26 92.50 C 1.67 1.67 1.67 1.80 +0.33 22 30 247 0
26FEB26 95.00 C 0.44 0.44 0.38 0.74 +0.20 23 92 351 -2
26FEB26 97.50 C 0.00 0.00 0.00 0.25 +0.09 24 0 78 0
26FEB26 100.00 C 0.08 0.09 0.08 0.06 +0.02 23 35 50 -30
26FEB26 102.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 283 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 40.85 +0.76 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.36 +0.69 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.87 +0.75 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.22 +0.59 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.73 +0.58 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.26 +0.59 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.90 +0.70 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.41 +0.67 27 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.74 +0.44 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.27 +0.50 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.95 +0.66 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.50 +0.65 23 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.12 +0.65 23 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.85 +0.62 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.77 +0.58 23 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 4.95 +0.39 23 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 3.42 +0.40 23 0 30 0
30MAR26 95.00 C 0.00 0.00 0.00 2.20 +0.30 22 0 359 0
30MAR26 97.50 C 1.16 1.16 1.16 1.37 +0.21 22 6 212 -6
30MAR26 100.00 C 0.00 0.00 0.00 0.81 +0.13 23 0 226 0
30MAR26 102.50 C 0.00 0.00 0.00 0.48 +0.12 23 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.25 +0.07 23 0 577 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 +0.04 23 0 330 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 260 0
29APR26 70.00 C 0.00 0.00 0.00 23.53 +0.43 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.12 +0.36 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.74 +0.37 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.95 +0.38 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.50 +0.28 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.58 +0.60 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.45 +0.56 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.52 +0.30 22 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 5.98 +0.45 23 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 4.32 +0.30 22 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.09 +0.25 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.17 +0.20 22 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 1.53 +0.14 22 0 4 0
29APR26 102.50 C 0.86 0.86 0.85 1.04 +0.13 23 90 90 +90
29APR26 105.00 C 0.00 0.00 0.00 0.67 +0.10 22 0 180 0
29APR26 107.50 C 0.51 0.51 0.51 0.42 +0.07 22 30 180 -30
29APR26 110.00 C 0.00 0.00 0.00 0.25 +0.04 22 0 73 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.56 +0.12 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.17 +0.12 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.78 +0.10 17 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.33 +0.43 17 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.22 +0.58 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.05 +0.54 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.03 +0.50 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.18 +0.44 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 6.54 +0.38 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 5.14 +0.29 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 3.89 +0.26 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.88 +0.16 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.17 +0.12 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 1.60 +0.12 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.13 +0.09 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.78 +0.06 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.53 +0.05 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.57 +0.68 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.17 +0.68 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.78 +0.68 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.72 -0.07 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.02 +0.61 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.17 +0.18 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.86 +0.69 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.60 +0.63 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.42 +0.52 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.46 +0.48 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.67 +0.44 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.07 +0.39 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.80 +0.34 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.51 +0.23 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.53 +0.20 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 2.71 +0.18 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.03 +0.14 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.49 +0.10 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.08 +0.08 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 0.77 +0.06 22 0 91 0
29JUN26 112.50 C 0.00 0.00 0.00 0.55 +0.05 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.37 +0.03 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 26.78 +0.47 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.95 0.00 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.02 +0.35 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.44 +0.01 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.28 +0.54 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.15 +0.42 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.36 +0.50 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.60 +0.48 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.01 +0.45 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.57 +0.41 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.24 +0.31 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.03 +0.25 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 4.97 +0.17 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.13 +0.15 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.40 +0.14 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.82 +0.12 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.36 +0.11 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.92 +0.12 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.58 +0.12 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.21 +0.08 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.97 +0.08 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 +0.06 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.60 +0.06 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.78 +0.27 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.29 0.00 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.12 0.00 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.11 +0.09 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.84 +0.18 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.04 +0.23 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.60 +0.49 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.97 +0.44 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.46 +0.42 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.11 +0.38 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.63 +0.24 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.50 +0.25 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.51 +0.27 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.60 +0.23 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.84 +0.22 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.12 +0.18 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.55 +0.18 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.99 +0.11 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.56 +0.03 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.21 +0.11 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.87 +0.10 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.55 +0.07 23 0 8 0
TOTAL CALL 283 7,962 +22
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 327 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 206 0
26FEB26 82.50 P 0.12 0.12 0.12 0.01 0.00 30 15 636 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 0.00 25 0 528 0
26FEB26 87.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 160 0
26FEB26 90.00 P 0.64 0.64 0.54 0.37 -0.12 23 47 279 -47
26FEB26 92.50 P 1.47 1.47 1.27 1.14 -0.24 24 119 676 +113
26FEB26 95.00 P 3.25 3.25 3.25 2.52 -0.45 23 4 179 -4
26FEB26 97.50 P 0.00 0.00 0.00 4.50 -0.59 23 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.84 -0.66 23 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 9.32 -0.68 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.82 -0.68 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.32 -0.68 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.82 -0.68 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.74 -0.37 80 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.24 -0.37 87 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.74 -0.37 93 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.11 -0.50 93 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
30MAR26 72.50 P 0.20 0.20 0.20 0.01 0.00 28 30 206 +30
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 270 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 182 0
30MAR26 80.00 P 0.39 0.39 0.39 0.07 0.00 23 3 514 0
30MAR26 82.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 340 0
30MAR26 85.00 P 0.79 0.79 0.79 0.41 -0.04 23 2 492 0
30MAR26 87.50 P 1.01 1.01 1.01 0.83 -0.09 23 1 339 0
30MAR26 90.00 P 1.80 1.80 1.63 1.53 -0.16 23 4 61 -2
30MAR26 92.50 P 0.00 0.00 0.00 2.49 -0.21 23 0 66 0
30MAR26 95.00 P 0.00 0.00 0.00 3.78 -0.34 23 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 5.47 -0.42 23 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 7.41 -0.50 23 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 9.57 -0.58 23 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.89 -0.63 23 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.75 -0.25 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.02 -0.48 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.74 -0.37 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.24 -0.37 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.74 -0.37 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.11 -0.50 49 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.52 -0.53 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 38 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 0.00 23 0 36 0
29APR26 77.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 491 0
29APR26 80.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 966 0
29APR26 82.50 P 0.86 0.86 0.86 0.45 -0.07 22 240 451 +240
29APR26 85.00 P 0.00 0.00 0.00 0.83 -0.11 22 0 203 0
29APR26 87.50 P 0.00 0.00 0.00 1.40 -0.17 23 0 37 0
29APR26 90.00 P 2.42 2.42 2.42 2.22 -0.21 23 2 401 +2
29APR26 92.50 P 0.00 0.00 0.00 3.23 -0.22 22 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 4.53 -0.29 22 0 130 0
29APR26 97.50 P 0.00 0.00 0.00 6.15 -0.38 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.91 -0.49 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.93 -0.54 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.10 -0.60 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.75 -0.31 27 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.34 -0.16 31 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.74 -0.37 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.24 -0.37 36 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.74 -0.37 39 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.21 -0.40 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 28 0
28MAY26 72.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 0.23 -0.05 22 0 194 0
28MAY26 80.00 P 1.00 1.00 1.00 0.44 -0.07 22 7 162 +3
28MAY26 82.50 P 0.00 0.00 0.00 0.75 -0.13 22 0 26 0
28MAY26 85.00 P 0.00 0.00 0.00 1.23 -0.18 22 0 103 0
28MAY26 87.50 P 0.00 0.00 0.00 1.90 -0.23 22 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 2.78 -0.24 23 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.88 -0.19 23 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.12 -0.29 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.61 -0.47 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.35 -0.52 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.27 -0.57 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.36 -0.60 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.02 -0.19 26 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.42 -0.15 28 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.74 -0.37 29 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.24 -0.37 31 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.74 -0.37 34 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.21 -0.40 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 23 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 -0.03 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.27 -0.05 22 0 436 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 -0.07 22 0 186 0
29JUN26 80.00 P 0.00 0.00 0.00 0.79 -0.11 22 0 80 0
29JUN26 82.50 P 0.00 0.00 0.00 1.24 -0.16 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 1.86 -0.21 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 2.67 -0.27 22 0 351 0
29JUN26 90.00 P 0.00 0.00 0.00 3.68 -0.19 22 0 222 0
29JUN26 92.50 P 0.00 0.00 0.00 4.82 -0.17 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 6.09 -0.27 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.69 -0.46 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 9.42 -0.50 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.30 -0.54 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.31 -0.57 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.91 -0.11 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.19 -0.13 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.54 -0.08 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.35 -0.61 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.74 -0.60 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.21 -0.49 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.53 -0.65 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.02 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.03 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 -0.07 23 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.89 -0.07 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.29 -0.10 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.81 -0.13 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.44 -0.17 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.24 -0.19 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.19 -0.22 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.30 -0.23 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.47 -0.23 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.78 -0.27 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.27 -0.28 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.87 -0.42 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.62 -0.46 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.95 -0.03 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.98 -0.02 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.69 -0.53 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.85 -0.54 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.58 -0.02 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.89 +0.02 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.19 +0.02 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.53 +0.03 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.50 -0.06 23 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 0.73 -0.05 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.04 -0.11 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.49 -0.11 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 1.99 -0.14 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.61 -0.16 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.37 -0.19 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.24 -0.24 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.23 -0.26 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.39 -0.29 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 7.64 -0.26 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.99 -0.27 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.47 -0.19 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 12.20 -0.07 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.97 -0.04 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.81 -0.03 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.78 +0.02 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.81 -0.11 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.94 -0.09 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.12 -0.04 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.37 +0.03 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.52 -0.04 27 0 0 0
TOTAL PUT 474 15,729 +335
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$ 17.02
26FEB26 9.00 C 0.00 0.00 0.00 8.03 -0.13 142 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.78 -0.13 135 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.53 -0.13 129 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.28 -0.13 123 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.03 -0.13 116 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.53 -0.13 105 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.03 -0.13 93 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.53 -0.13 82 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.03 -0.19 71 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.59 -0.07 114 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.03 -0.13 0 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 3.53 -0.13 0 0 275 0
26FEB26 14.00 C 0.00 0.00 0.00 3.03 -0.13 0 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 2.53 -0.13 0 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 2.03 -0.14 0 0 235 0
26FEB26 15.50 C 0.00 0.00 0.00 1.55 -0.13 34 0 182 0
26FEB26 16.00 C 0.00 0.00 0.00 1.10 -0.08 34 0 417 0
26FEB26 16.50 C 0.69 0.69 0.69 0.69 -0.09 32 15 187 -15
26FEB26 17.00 C 0.00 0.00 0.00 0.37 -0.09 31 0 409 0
26FEB26 17.50 C 0.20 0.20 0.17 0.19 -0.05 33 21 331 +3
26FEB26 18.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 330 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 173 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 154 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 170 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.05 -0.13 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.80 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.55 -0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.30 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.05 -0.13 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.55 -0.14 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.06 -0.13 51 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.56 -0.13 44 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.06 -0.16 36 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.59 -0.11 49 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.03 -0.14 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.53 -0.15 0 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.04 -0.16 0 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.59 -0.18 27 0 404 0
30MAR26 15.00 C 0.00 0.00 0.00 2.14 -0.12 29 0 368 0
30MAR26 15.50 C 1.80 1.80 1.80 1.75 -0.11 32 30 445 0
30MAR26 16.00 C 1.39 1.39 1.39 1.40 -0.10 33 40 815 0
30MAR26 16.50 C 1.08 1.08 1.08 1.13 -0.05 35 40 68 -40
30MAR26 17.00 C 0.86 0.86 0.86 0.86 -0.04 35 1 150 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.65 -0.04 36 0 68 0
30MAR26 18.00 C 0.00 0.00 0.00 0.48 -0.03 36 0 308 0
30MAR26 18.50 C 0.00 0.00 0.00 0.34 -0.04 36 0 87 0
30MAR26 19.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 47 0
30MAR26 19.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 196 0
30MAR26 20.00 C 0.16 0.16 0.16 0.11 -0.01 36 15 111 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 37 0 259 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2,018 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.32 -0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.08 -0.13 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.58 -0.13 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.06 -0.15 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.06 -0.17 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.59 -0.15 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.03 -0.23 0 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.76 +0.06 44 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.10 -0.17 17 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.70 -0.11 29 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.43 -0.13 37 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.93 -0.11 31 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.65 -0.16 34 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.34 -0.07 33 0 294 0
29APR26 17.00 C 0.00 0.00 0.00 1.09 -0.05 34 0 63 0
29APR26 17.50 C 0.00 0.00 0.00 0.88 -0.04 34 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.69 -0.04 34 0 36 0
29APR26 18.50 C 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.41 -0.05 34 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 10 0
29APR26 21.00 C 0.18 0.18 0.18 0.12 -0.03 34 30 60 +30
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.61 -0.13 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.12 -0.13 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.63 -0.13 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.15 -0.11 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.76 -0.03 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.24 -0.10 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.73 -0.25 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.43 -0.13 32 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.02 -0.14 31 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.77 -0.06 34 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.47 -0.06 33 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.20 -0.08 33 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 0.97 -0.09 33 0 15 0
28MAY26 18.00 C 0.86 0.86 0.86 0.78 -0.07 33 15 24 +14
28MAY26 18.50 C 0.00 0.00 0.00 0.61 -0.06 33 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.47 -0.06 32 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.37 -0.05 32 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 6 0
28MAY26 21.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.08 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.84 -0.13 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.59 -0.13 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.34 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.09 -0.13 0 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.60 -0.13 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.10 -0.14 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.61 -0.13 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.12 -0.14 32 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.63 -0.14 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 -0.11 30 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.83 +0.03 40 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.35 -0.01 36 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.86 -0.12 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.43 -0.13 30 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.08 -0.12 31 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.77 -0.11 31 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 -0.12 32 0 551 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 -0.05 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.10 -0.05 33 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 0.91 -0.06 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.75 -0.07 33 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.07 33 0 29 0
29JUN26 19.50 C 0.58 0.58 0.58 0.49 -0.06 33 15 30 +15
29JUN26 20.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.08 -0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.84 -0.13 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.59 -0.13 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.34 -0.13 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.09 -0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.60 -0.14 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.10 -0.18 27 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.61 -0.13 29 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.12 -0.14 28 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.63 -0.16 26 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.17 -0.16 27 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.83 -0.18 32 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.40 -0.11 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 -0.11 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.74 -0.10 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.44 -0.10 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.18 -0.10 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.93 -0.09 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.71 -0.08 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 -0.07 34 0 54 0
29SEP26 18.00 C 1.27 1.27 1.27 1.33 -0.07 34 1 38 0
29SEP26 18.50 C 1.19 1.19 1.19 1.16 -0.07 34 1 25 +1
29SEP26 19.00 C 0.00 0.00 0.00 1.03 -0.06 34 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 -0.06 34 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.79 -0.04 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.59 -0.13 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.34 -0.14 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.10 -0.13 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.61 -0.14 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.14 -0.14 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.68 -0.13 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 -0.12 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.82 -0.12 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.42 -0.11 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.04 -0.12 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.69 0.00 33 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 -0.10 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.97 -0.10 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.69 -0.09 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.45 -0.08 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.20 -0.09 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.00 -0.07 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.79 -0.08 32 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.62 -0.06 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.30 -0.05 33 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 -0.05 33 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.03 -0.06 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.70 -0.03 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
TOTAL CALL 224 18,826 +9
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
26FEB26 15.00 P 0.02 0.02 0.02 0.01 0.00 39 5 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 34 0 113 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 212 0
26FEB26 16.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 57 0
26FEB26 17.00 P 0.00 0.00 0.00 0.36 +0.04 33 0 124 0
26FEB26 17.50 P 0.00 0.00 0.00 0.67 +0.07 34 0 36 0
26FEB26 18.00 P 1.10 1.10 1.10 1.07 +0.10 36 20 80 0
26FEB26 18.50 P 0.00 0.00 0.00 1.54 +0.12 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.04 +0.13 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.55 +0.20 61 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.00 +0.07 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.98 +0.13 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.98 +0.13 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.98 +0.13 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.15 +0.30 149 0 20 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 9.50 P 0.02 0.02 0.02 0.01 0.00 73 120 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 0 181 0
30MAR26 14.00 P 0.06 0.06 0.06 0.04 0.00 35 15 338 +15
30MAR26 14.50 P 0.11 0.11 0.11 0.08 +0.01 35 10 626 0
30MAR26 15.00 P 0.15 0.15 0.15 0.15 +0.02 36 3 407 +3
30MAR26 15.50 P 0.00 0.00 0.00 0.25 +0.03 36 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.38 +0.03 35 0 119 0
30MAR26 16.50 P 0.55 0.55 0.55 0.55 +0.02 35 2 47 +2
30MAR26 17.00 P 0.00 0.00 0.00 0.79 +0.04 35 0 35 0
30MAR26 17.50 P 0.00 0.00 0.00 1.08 +0.06 36 0 82 0
30MAR26 18.00 P 0.00 0.00 0.00 1.40 +0.06 36 0 90 0
30MAR26 18.50 P 0.00 0.00 0.00 1.81 +0.10 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.23 +0.12 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.67 +0.12 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.13 +0.12 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.11 +0.13 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.06 +0.21 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.05 +0.15 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.15 +0.30 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.98 +0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.98 +0.13 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 35 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 34 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 107 0
29APR26 14.50 P 0.00 0.00 0.00 0.17 0.00 34 0 81 0
29APR26 15.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 439 0
29APR26 15.50 P 0.00 0.00 0.00 0.39 +0.01 34 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.54 +0.01 34 0 437 0
29APR26 16.50 P 0.00 0.00 0.00 0.74 +0.01 34 0 58 0
29APR26 17.00 P 0.99 0.99 0.99 0.98 +0.02 34 15 38 +15
29APR26 17.50 P 0.00 0.00 0.00 1.27 +0.03 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.59 +0.04 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.98 +0.09 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.37 +0.09 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.78 +0.10 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.22 +0.11 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.15 +0.16 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.12 +0.15 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.07 +0.17 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.15 +0.21 59 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.58 +0.02 31 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.77 +0.03 31 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 1.00 +0.03 31 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.27 +0.05 31 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.56 +0.05 31 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 1.89 +0.05 30 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.38 +0.17 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.70 +0.02 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.11 +0.10 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.59 +0.15 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.46 +0.25 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.32 +0.19 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.29 +0.19 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 33 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 0.00 33 0 1,790 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 0.00 33 0 64 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 0.00 33 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 +0.01 33 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.57 0.00 32 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.75 +0.01 32 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.96 +0.02 32 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.20 +0.02 32 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.48 +0.03 32 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.80 +0.04 33 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 2.18 +0.10 35 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.42 +0.08 31 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.93 +0.16 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.25 0.00 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.76 +0.10 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.65 +0.23 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.42 -0.03 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.36 -0.03 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.32 +0.13 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 108 0
29SEP26 12.50 P 0.31 0.31 0.31 0.29 +0.01 35 4 112 -4
29SEP26 13.00 P 0.00 0.00 0.00 0.39 +0.02 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 +0.02 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 +0.02 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 +0.02 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 +0.03 35 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.21 +0.03 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 +0.04 35 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.71 +0.05 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.00 +0.06 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.29 +0.06 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.62 +0.06 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.87 -0.02 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.23 +0.07 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 -0.02 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 +0.08 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 +0.10 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.81 +0.11 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.53 -0.08 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.45 +0.12 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 0.00 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 0.00 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.02 34 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 +0.02 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.03 34 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 +0.04 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 +0.04 34 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.65 +0.04 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.91 +0.05 34 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 +0.06 34 0 50 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 +0.06 34 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.82 +0.07 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.15 +0.07 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 +0.08 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.77 -0.03 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.08 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.92 +0.09 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 +0.11 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.62 +0.01 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.52 +0.12 33 0 0 0
TOTAL PUT 194 13,921 +31
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$ 62.25
26FEB26 40.00 C 0.00 0.00 0.00 22.28 +0.69 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.28 +0.69 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.28 +0.69 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.28 +0.69 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.28 +0.69 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.28 +0.68 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.29 +0.69 65 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.29 +0.69 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.52 +0.92 101 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.29 +0.69 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.29 +0.69 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.79 +0.69 0 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 7.29 +0.68 0 0 190 0
26FEB26 57.50 C 0.00 0.00 0.00 4.80 +0.68 20 0 108 0
26FEB26 60.00 C 0.00 0.00 0.00 2.38 +0.62 17 0 128 0
26FEB26 62.50 C 0.53 0.53 0.53 0.61 +0.23 17 1 125 -1
26FEB26 65.00 C 0.00 0.00 0.00 0.06 +0.02 17 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 29 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.37 +0.69 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.68 +1.13 89 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.30 +0.15 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.38 +0.79 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.28 +0.69 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.39 +0.68 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.30 +0.71 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.55 +0.96 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.40 +0.80 33 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.65 +1.05 57 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.40 +0.80 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.52 +0.92 43 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.37 +0.77 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.41 +0.77 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.92 +0.51 0 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 7.55 +0.90 24 0 289 0
30MAR26 57.50 C 0.00 0.00 0.00 4.93 +0.57 0 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.93 +0.43 16 0 125 0
30MAR26 62.50 C 0.00 0.00 0.00 1.45 +0.26 17 0 206 0
30MAR26 65.00 C 0.00 0.00 0.00 0.58 +0.12 17 0 89 0
30MAR26 67.50 C 0.00 0.00 0.00 0.20 +0.04 18 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 19.49 +0.69 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.55 +0.75 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.50 +0.34 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.65 +0.45 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.51 +0.24 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.52 +0.92 20 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.37 +0.62 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.53 +0.34 16 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.06 +0.65 17 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.55 +0.65 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.24 +0.56 14 0 117 0
29APR26 60.00 C 3.19 3.19 3.19 3.36 +0.45 16 15 116 0
29APR26 62.50 C 1.82 1.82 1.82 1.93 +0.31 17 4 37 +4
29APR26 65.00 C 1.00 1.00 1.00 0.98 +0.16 17 1 48 +1
29APR26 67.50 C 0.00 0.00 0.00 0.46 +0.10 17 0 30 0
29APR26 70.00 C 0.26 0.26 0.26 0.18 +0.04 17 15 30 +15
29APR26 72.50 C 0.15 0.15 0.15 0.07 +0.02 18 15 30 +15
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.59 +0.43 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.65 +0.45 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.61 +0.34 17 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.52 +0.92 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.58 +0.64 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.64 +0.45 17 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.20 +0.79 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.84 +0.83 17 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.50 +0.51 15 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.69 +0.39 16 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.29 +0.28 17 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 1.30 +0.18 17 0 152 0
28MAY26 67.50 C 0.00 0.00 0.00 0.72 +0.11 18 0 189 0
28MAY26 70.00 C 0.00 0.00 0.00 0.34 +0.05 18 0 165 0
28MAY26 72.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 45 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.38 +0.63 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.56 +0.79 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.57 +0.79 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.58 +0.69 25 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.58 +0.78 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.59 +0.43 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.65 +0.45 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.61 +0.34 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.62 +0.78 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.68 +0.74 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.64 +0.45 17 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.20 +0.79 17 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.84 +0.83 17 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.60 +0.61 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.72 +0.42 16 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.29 +0.28 16 0 6 0
29JUN26 65.00 C 0.00 0.00 0.00 1.30 +0.16 16 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.72 +0.11 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.34 +0.05 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.02 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 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.56 +0.79 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.56 +0.78 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.57 +0.78 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.58 +0.69 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.59 +0.78 21 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.59 +0.43 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.65 +0.45 24 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.61 +0.34 16 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.62 +0.75 16 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.68 +0.74 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.65 +0.46 17 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.20 +0.78 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.84 +0.75 15 0 43 0
29SEP26 57.50 C 5.48 5.48 5.48 5.66 +0.52 14 1 32 0
29SEP26 60.00 C 0.00 0.00 0.00 4.11 +0.44 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.69 +0.34 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.73 +0.22 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.09 +0.16 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.66 +0.08 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.07 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 +0.04 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.03 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.57 +0.79 24 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.57 +0.76 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.58 +0.69 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.59 +0.78 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.59 +0.43 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.65 +0.45 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.61 +0.34 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.62 +0.75 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.68 +0.74 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.65 +0.46 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.20 +0.72 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.84 +0.62 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.07 +0.53 15 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.46 +0.57 15 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.10 +0.35 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.17 +0.29 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.47 +0.20 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 +0.14 15 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 +0.08 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 +0.08 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.06 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 +0.03 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 +0.02 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
TOTAL CALL 52 3,422 +34
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 361 0
26FEB26 60.00 P 0.00 0.00 0.00 0.09 -0.12 18 0 215 0
26FEB26 62.50 P 1.05 1.05 0.96 0.86 -0.47 18 21 125 +4
26FEB26 65.00 P 0.00 0.00 0.00 2.86 -0.70 22 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.25 -0.84 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.75 -0.70 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.44 -0.84 63 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.07 -0.38 81 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.36 -0.73 76 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.75 -0.86 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.86 -0.67 128 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.41 -0.04 140 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 180 0
30MAR26 55.00 P 0.07 0.07 0.07 0.03 -0.02 18 1 166 -1
30MAR26 57.50 P 0.00 0.00 0.00 0.16 -0.08 18 0 115 0
30MAR26 60.00 P 0.00 0.00 0.00 0.59 -0.22 18 0 105 0
30MAR26 62.50 P 1.72 1.72 1.66 1.61 -0.42 18 55 40 -2
30MAR26 65.00 P 3.39 3.39 3.38 3.28 -0.59 19 30 75 +30
30MAR26 67.50 P 0.00 0.00 0.00 5.32 -0.84 18 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.98 -0.72 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.44 -0.84 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.13 -0.46 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.71 -0.38 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.28 -0.33 58 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.86 -0.67 65 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.41 -0.26 71 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 26 0
29APR26 55.00 P 0.14 0.14 0.14 0.10 -0.04 17 2 123 -1
29APR26 57.50 P 0.00 0.00 0.00 0.34 -0.09 17 0 119 0
29APR26 60.00 P 0.00 0.00 0.00 0.92 -0.21 17 0 132 0
29APR26 62.50 P 0.00 0.00 0.00 1.98 -0.38 18 0 16 0
29APR26 65.00 P 0.00 0.00 0.00 3.57 -0.52 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 5.45 -0.80 17 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.00 -0.70 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.56 -0.72 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.13 -0.72 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.71 -0.57 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.28 -0.58 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.86 -0.67 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.41 -0.26 56 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.14 -0.06 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.43 -0.11 18 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.99 -0.20 18 0 66 0
28MAY26 60.00 P 0.00 0.00 0.00 1.95 -0.35 18 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 3.40 -0.51 18 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 5.23 -0.59 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 7.36 -0.65 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.58 -0.76 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.14 -0.60 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.38 -0.97 24 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.82 -1.07 26 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.28 -0.79 28 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.29 -0.23 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.58 -0.44 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.04 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.18 -0.09 16 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.50 -0.15 16 0 26 0
29JUN26 57.50 P 0.00 0.00 0.00 1.10 -0.24 16 0 16 0
29JUN26 60.00 P 0.00 0.00 0.00 2.10 -0.36 17 0 45 0
29JUN26 62.50 P 0.00 0.00 0.00 3.41 -0.61 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.31 -0.61 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.41 -0.67 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.72 -0.62 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.16 -0.58 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.66 -0.69 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.03 -0.86 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.74 -0.33 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.29 -0.23 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.84 -0.18 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.03 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 -0.03 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.44 -0.06 16 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 0.90 -0.14 16 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.63 -0.22 16 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.67 -0.33 17 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.06 -0.41 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.59 -0.68 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.74 -0.57 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.93 -0.63 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.27 -0.55 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.72 -0.68 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.21 -0.70 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.74 -0.71 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.29 -0.55 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.84 -0.20 34 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 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.01 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 -0.03 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 -0.03 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 -0.03 15 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.56 -0.09 15 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.08 -0.14 15 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 1.85 -0.20 15 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.89 -0.30 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.26 -0.38 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.75 -0.63 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.74 -0.66 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.00 -0.61 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.31 -0.65 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.73 -0.67 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.21 -0.70 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.74 -0.71 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.29 -0.55 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.84 -0.27 30 0 0 0
TOTAL PUT 109 4,079 +30
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$ 27.56
26FEB26 17.50 C 0.00 0.00 0.00 10.07 +0.49 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.57 +0.49 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.07 +0.49 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.57 +0.49 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.25 +0.67 143 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.75 +0.67 134 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.58 +0.50 63 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.74 +0.66 100 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.58 +0.50 41 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.58 +0.41 31 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.58 +0.48 20 0 59 0
26FEB26 26.00 C 0.00 0.00 0.00 1.62 +0.42 25 0 215 0
26FEB26 27.00 C 0.69 0.69 0.62 0.80 +0.30 25 30 280 -30
26FEB26 28.00 C 0.00 0.00 0.00 0.27 +0.11 24 0 202 0
26FEB26 29.00 C 0.05 0.05 0.05 0.06 +0.02 24 10 307 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 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 40 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.11 +0.55 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.61 +0.50 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 11.11 +0.51 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.62 +0.43 53 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 10.30 +0.52 88 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.62 +0.42 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 9.12 +0.50 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.62 +0.54 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.25 +0.53 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.75 +0.67 61 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.69 +0.43 46 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.74 +0.46 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.80 +0.64 41 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.71 +0.35 27 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.75 +0.36 23 0 39 0
30MAR26 26.00 C 1.86 1.86 1.86 2.07 +0.37 29 15 72 +15
30MAR26 27.00 C 1.13 1.27 1.13 1.39 +0.28 28 85 170 +26
30MAR26 28.00 C 0.69 0.89 0.69 0.89 +0.21 28 24 95 -4
30MAR26 29.00 C 0.50 0.50 0.50 0.52 +0.13 27 4 730 0
30MAR26 30.00 C 0.27 0.27 0.27 0.29 +0.08 27 1 1,126 0
30MAR26 31.00 C 0.12 0.13 0.12 0.15 +0.04 27 4 38 -4
30MAR26 32.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 10.30 +0.52 64 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.66 +0.29 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.16 +0.48 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.62 +0.23 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.37 +0.46 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.85 +0.64 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.69 +0.43 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.74 +0.46 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.91 +0.44 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.90 +0.31 28 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 3.13 +0.39 29 0 123 0
29APR26 26.00 C 2.21 2.21 2.21 2.39 +0.33 29 15 215 +15
29APR26 27.00 C 1.61 1.61 1.61 1.76 +0.27 28 15 116 +15
29APR26 28.00 C 1.22 1.22 1.22 1.22 +0.19 27 1 21 +1
29APR26 29.00 C 0.00 0.00 0.00 0.85 +0.15 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.56 +0.10 27 0 309 0
29APR26 31.00 C 0.35 0.35 0.35 0.36 +0.07 27 2 600 +2
29APR26 32.00 C 0.00 0.00 0.00 0.22 +0.04 27 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 38 0
29APR26 34.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.19 +0.24 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.87 +0.48 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.37 +0.46 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.93 +0.47 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.83 +0.35 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.00 +0.47 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.91 +0.44 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.12 +0.33 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.32 +0.28 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.65 +0.34 28 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 2.04 +0.27 28 0 17 0
28MAY26 28.00 C 0.00 0.00 0.00 1.56 +0.24 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.14 +0.18 28 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.82 +0.14 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.58 +0.10 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.41 +0.08 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.28 +0.05 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.21 +0.21 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.70 +0.23 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.30 +0.52 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.75 +0.38 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.41 +0.46 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.91 +0.52 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.37 +0.46 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.93 +0.47 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.87 +0.35 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.02 +0.45 33 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 5.05 +0.38 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.25 +0.41 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.45 +0.41 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.75 +0.33 27 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 2.14 +0.28 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.62 +0.22 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.21 +0.18 26 0 8 0
29JUN26 30.00 C 1.00 1.00 1.00 0.88 +0.14 26 5 5 +5
29JUN26 31.00 C 0.00 0.00 0.00 0.63 +0.11 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 +0.08 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 +0.06 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.40 +0.36 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.75 +0.27 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.41 +0.46 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.91 +0.52 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.37 +0.46 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.93 +0.47 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.11 +0.46 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.10 +0.45 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.22 +0.27 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.57 +0.42 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.90 +0.37 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 3.28 +0.34 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.73 +0.29 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 2.25 +0.25 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.85 +0.22 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.52 +0.21 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 +0.17 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.99 +0.14 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.80 +0.13 30 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.64 +0.10 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.51 +0.08 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 +0.08 30 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 +0.05 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.40 +0.36 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.75 +0.27 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.41 +0.46 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.91 +0.52 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.37 +0.46 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.93 +0.39 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.11 +0.44 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.27 +0.55 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.37 +0.37 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.65 +0.35 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.23 +0.53 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.49 +0.20 28 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 3.06 +0.24 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.63 +0.19 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.25 +0.17 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.93 +0.15 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.65 +0.15 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 +0.13 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.21 +0.14 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 +0.13 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.86 +0.11 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.71 +0.10 29 0 2 0
TOTAL CALL 211 6,376 +41
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 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 82 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 157 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 196 0
26FEB26 25.00 P 0.03 0.03 0.03 0.01 -0.01 29 30 158 -30
26FEB26 26.00 P 0.09 0.09 0.09 0.04 -0.07 25 20 98 0
26FEB26 27.00 P 0.00 0.00 0.00 0.23 -0.21 25 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.72 -0.37 26 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 1.52 -0.46 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.44 -0.57 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.44 -0.50 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.57 -0.43 68 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.44 -0.56 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.61 -0.41 93 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.60 -0.40 101 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.44 -0.50 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 110 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 1,338 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 223 0
30MAR26 25.00 P 0.24 0.24 0.24 0.20 -0.09 28 1 138 -1
30MAR26 26.00 P 0.50 0.50 0.50 0.42 -0.15 28 1 170 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.77 -0.22 28 0 91 0
30MAR26 28.00 P 0.00 0.00 0.00 1.26 -0.29 28 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.90 -0.36 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.63 -0.49 26 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.51 -0.60 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.60 -0.40 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.44 -0.57 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.63 -0.39 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.61 -0.39 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.61 -0.33 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.44 -0.50 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29APR26 22.00 P 0.11 0.11 0.09 0.04 -0.03 28 30 43 -10
29APR26 23.00 P 0.15 0.15 0.15 0.10 -0.05 28 20 85 +20
29APR26 24.00 P 0.26 0.26 0.26 0.21 -0.09 28 1 78 -1
29APR26 25.00 P 0.00 0.00 0.00 0.39 -0.14 28 0 183 0
29APR26 26.00 P 0.00 0.00 0.00 0.68 -0.18 28 0 151 0
29APR26 27.00 P 0.00 0.00 0.00 1.07 -0.22 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.57 -0.27 28 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.17 -0.33 28 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 2.93 -0.25 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.57 -0.54 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.60 -0.46 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.53 -0.49 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.63 -0.39 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.63 -0.37 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.69 -0.25 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.20 -0.06 29 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.36 -0.08 29 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.59 -0.12 29 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.91 -0.15 29 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.30 -0.21 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.80 -0.25 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.39 -0.31 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.11 -0.23 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.91 -0.21 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.68 -0.43 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.73 -0.47 33 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.63 -0.39 34 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.68 -0.32 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.69 -0.25 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 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 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.07 26 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.09 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.56 -0.10 26 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.84 -0.15 26 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 -0.22 25 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 -0.25 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.24 -0.30 25 0 75 0
29JUN26 29.00 P 0.00 0.00 0.00 2.88 -0.34 24 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 3.59 -0.38 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.37 -0.40 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.19 -0.43 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.06 -0.43 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.95 -0.45 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.86 -0.72 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.79 -0.46 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.03 -0.48 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.03 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.05 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.57 -0.08 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.08 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 -0.12 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.47 -0.15 29 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 1.90 -0.18 29 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.39 -0.22 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 2.94 -0.26 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.57 -0.27 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.28 -0.38 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 4.94 -0.33 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.72 -0.33 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.56 -0.29 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.36 -0.34 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.23 -0.35 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.15 -0.39 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.04 -0.47 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 -0.06 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.07 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.16 -0.07 30 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 -0.11 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.89 -0.13 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.35 -0.14 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.87 -0.16 30 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.44 -0.18 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.06 -0.24 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.78 -0.33 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 -0.22 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 -0.49 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.89 -0.42 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 -0.43 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 -0.26 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.56 -0.43 31 0 0 0
TOTAL PUT 103 5,660 -21
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$ 408.80
20FEB26 295.00 C 0.00 0.00 0.00 113.89 +3.53 0 0 0 0
20FEB26 300.00 C 0.00 0.00 0.00 108.89 +3.53 0 0 0 0
20FEB26 310.00 C 0.00 0.00 0.00 98.90 +3.53 80 0 0 0
20FEB26 320.00 C 0.00 0.00 0.00 88.90 +3.53 64 0 0 0
20FEB26 330.00 C 0.00 0.00 0.00 78.90 +3.52 0 0 0 0
20FEB26 340.00 C 0.00 0.00 0.00 70.97 +5.59 130 0 0 0
20FEB26 350.00 C 0.00 0.00 0.00 58.91 +3.52 43 0 0 0
20FEB26 360.00 C 0.00 0.00 0.00 48.92 +3.52 41 0 0 0
20FEB26 370.00 C 0.00 0.00 0.00 40.10 +4.69 70 0 0 0
20FEB26 380.00 C 0.00 0.00 0.00 28.98 +3.48 31 0 0 0
20FEB26 390.00 C 17.51 18.16 17.51 19.21 +3.12 28 120 60 -3
20FEB26 400.00 C 7.52 9.28 7.50 9.84 +2.27 22 21 379 +9
20FEB26 410.00 C 2.48 3.02 1.38 3.15 +0.67 21 1,835 1,597 +561
20FEB26 420.00 C 0.33 0.62 0.30 1.16 +0.26 27 608 1,729 +495
20FEB26 430.00 C 0.26 0.26 0.26 0.52 +0.13 33 50 289 +15
20FEB26 440.00 C 0.00 0.00 0.00 0.29 +0.09 40 0 106 0
20FEB26 450.00 C 0.00 0.00 0.00 0.18 +0.07 45 0 134 0
20FEB26 460.00 C 0.01 0.01 0.01 0.13 +0.06 52 130 150 +130
20FEB26 470.00 C 0.00 0.00 0.00 0.10 +0.04 58 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 0.09 +0.05 64 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 0.08 +0.05 70 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 0.07 +0.05 76 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 0.06 +0.05 81 0 0 0
20FEB26 520.00 C 0.00 0.00 0.00 0.05 +0.04 86 0 0 0
20FEB26 530.00 C 0.00 0.00 0.00 0.04 +0.03 90 0 0 0
20FEB26 540.00 C 0.00 0.00 0.00 0.03 +0.02 93 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 119.02 +3.29 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 114.03 +3.29 55 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 109.03 +3.26 0 0 261 0
26FEB26 310.00 C 0.00 0.00 0.00 99.04 +1.27 0 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 91.72 +5.87 109 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 79.06 +3.53 40 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 70.97 +3.45 80 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 59.10 +1.85 35 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 49.16 +3.28 33 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 40.10 +3.98 43 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 29.05 +2.24 0 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 20.44 +2.59 27 0 315 0
26FEB26 400.00 C 8.97 10.80 8.97 12.49 +1.81 26 50 707 +18
26FEB26 410.00 C 4.68 6.67 4.47 6.67 +1.26 26 86 3,172 -6
26FEB26 420.00 C 2.00 3.00 2.00 3.58 +0.98 28 1,494 6,194 +791
26FEB26 430.00 C 1.00 1.45 1.00 1.99 +0.69 31 166 4,856 -15
26FEB26 440.00 C 0.55 0.70 0.55 1.14 +0.48 34 164 5,815 -65
26FEB26 450.00 C 0.43 0.43 0.40 0.69 +0.35 37 16 11,910 -13
26FEB26 460.00 C 0.33 0.33 0.22 0.43 +0.24 39 26 4,872 -7
26FEB26 470.00 C 0.22 0.22 0.22 0.29 +0.18 42 10 3,173 -10
26FEB26 480.00 C 0.00 0.00 0.00 0.20 +0.13 45 0 2,304 0
26FEB26 490.00 C 0.09 0.09 0.09 0.14 +0.10 47 8 1,920 -8
26FEB26 500.00 C 0.10 0.10 0.08 0.11 +0.08 50 125 1,740 -24
26FEB26 510.00 C 0.00 0.00 0.00 0.09 +0.07 53 0 1,109 0
26FEB26 520.00 C 0.00 0.00 0.00 0.07 +0.06 56 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.06 +0.05 59 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 260 0
26FEB26 560.00 C 0.20 0.20 0.20 0.03 +0.02 65 10 758 -10
27FEB26 295.00 C 0.00 0.00 0.00 114.05 - 0 0 0 -
27FEB26 300.00 C 0.00 0.00 0.00 109.11 - 67 0 0 -
27FEB26 310.00 C 0.00 0.00 0.00 99.06 - 0 0 0 -
27FEB26 320.00 C 0.00 0.00 0.00 91.72 - 104 0 0 -
27FEB26 330.00 C 0.00 0.00 0.00 79.08 - 0 0 0 -
27FEB26 340.00 C 0.00 0.00 0.00 70.97 - 76 0 0 -
27FEB26 350.00 C 0.00 0.00 0.00 59.13 - 34 0 0 -
27FEB26 360.00 C 0.00 0.00 0.00 49.20 - 32 0 0 -
27FEB26 370.00 C 0.00 0.00 0.00 40.10 - 40 0 0 -
27FEB26 380.00 C 0.00 0.00 0.00 29.05 - 0 0 0 -
27FEB26 390.00 C 0.00 0.00 0.00 20.72 - 27 0 0 -
27FEB26 400.00 C 0.00 0.00 0.00 12.98 - 26 0 0 -
27FEB26 410.00 C 6.66 6.85 6.50 7.07 - 26 15 11 -
27FEB26 420.00 C 2.36 3.40 2.36 3.82 - 28 292 271 -
27FEB26 430.00 C 1.00 1.50 1.00 2.04 - 30 264 242 -
27FEB26 440.00 C 0.72 0.76 0.72 1.14 - 32 100 100 -
27FEB26 450.00 C 0.40 0.40 0.40 0.69 - 35 50 50 -
27FEB26 460.00 C 0.00 0.00 0.00 0.43 - 37 0 0 -
27FEB26 470.00 C 0.00 0.00 0.00 0.29 - 40 0 0 -
27FEB26 480.00 C 0.00 0.00 0.00 0.20 - 43 0 0 -
27FEB26 490.00 C 0.00 0.00 0.00 0.14 - 45 0 0 -
27FEB26 500.00 C 0.00 0.00 0.00 0.11 - 48 0 0 -
27FEB26 510.00 C 0.00 0.00 0.00 0.09 - 51 0 0 -
27FEB26 520.00 C 0.00 0.00 0.00 0.07 - 53 0 0 -
27FEB26 530.00 C 0.00 0.00 0.00 0.06 - 56 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 194.20 +3.55 63 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 189.21 -0.46 62 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 184.22 +3.55 61 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 179.23 +3.55 60 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 174.24 -0.95 58 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 169.19 +3.49 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 164.25 +3.54 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 159.26 -0.34 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 154.27 +3.28 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 149.28 +3.56 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 144.29 +3.28 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 139.30 +3.54 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 134.31 +3.47 33 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 129.32 -0.24 37 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 126.74 +2.32 80 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 119.34 +0.06 36 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 114.35 +0.21 35 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 111.25 +3.54 67 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 99.38 +0.65 31 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 91.72 +5.76 58 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 81.83 +5.53 53 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 70.97 +2.96 43 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 59.13 +1.88 0 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 51.62 +4.62 35 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 40.83 +3.03 27 0 668 0
30MAR26 380.00 C 0.00 0.00 0.00 31.26 +1.81 23 0 911 0
30MAR26 390.00 C 0.00 0.00 0.00 24.35 +2.26 26 0 1,326 0
30MAR26 400.00 C 15.00 16.77 14.49 17.27 +1.70 24 212 2,738 -178
30MAR26 410.00 C 10.00 11.63 10.00 11.87 +1.14 24 361 2,382 +179
30MAR26 420.00 C 6.86 8.16 6.86 8.25 +0.90 25 153 5,174 +137
30MAR26 430.00 C 4.60 5.67 4.60 5.70 +0.62 26 460 3,758 -279
30MAR26 440.00 C 3.42 3.82 3.42 3.94 +0.36 27 59 2,747 0
30MAR26 450.00 C 2.19 2.73 2.18 2.74 +0.29 28 154 5,878 +50
30MAR26 460.00 C 1.79 1.91 1.78 1.96 +0.25 29 68 6,569 +9
30MAR26 470.00 C 0.00 0.00 0.00 1.42 +0.22 30 0 4,097 0
30MAR26 480.00 C 1.18 1.18 1.07 1.00 +0.15 30 50 3,071 0
30MAR26 490.00 C 0.85 0.85 0.85 0.71 +0.10 31 10 2,509 +10
30MAR26 500.00 C 0.75 0.75 0.75 0.51 +0.08 32 10 9,278 0
30MAR26 510.00 C 0.00 0.00 0.00 0.38 +0.07 33 0 2,199 0
30MAR26 520.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 10,533 0
30MAR26 540.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 344 0
30MAR26 580.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 2,730 0
29APR26 295.00 C 0.00 0.00 0.00 114.35 +0.21 32 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 111.25 +3.54 54 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 99.38 +0.65 28 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 91.72 +5.56 47 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 81.83 +3.57 43 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 70.97 +2.80 35 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 59.13 +0.76 0 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 51.62 +3.98 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 41.62 +2.48 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 33.90 +2.51 25 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 26.17 +1.39 23 0 367 0
29APR26 400.00 C 18.99 19.69 18.99 20.54 +1.23 24 60 513 +60
29APR26 410.00 C 13.87 15.90 13.87 16.06 +1.32 25 55 737 +55
29APR26 420.00 C 11.20 11.20 10.57 12.34 +1.06 25 51 1,039 +51
29APR26 430.00 C 8.14 9.05 8.07 9.43 +0.66 26 175 1,309 +135
29APR26 440.00 C 6.30 7.12 6.20 6.99 +0.15 26 139 1,277 +80
29APR26 450.00 C 5.39 5.61 5.39 5.12 -0.19 26 12 803 -1
29APR26 460.00 C 4.00 4.00 4.00 3.72 -0.53 26 5 440 0
29APR26 470.00 C 0.00 0.00 0.00 2.67 -0.65 26 0 1,765 0
29APR26 480.00 C 0.00 0.00 0.00 1.90 -0.77 27 0 1,682 0
29APR26 490.00 C 0.00 0.00 0.00 1.33 -0.79 27 0 1,124 0
29APR26 500.00 C 0.00 0.00 0.00 0.93 -0.72 27 0 10,247 0
29APR26 510.00 C 0.00 0.00 0.00 0.66 -0.68 27 0 1,243 0
29APR26 520.00 C 0.00 0.00 0.00 0.45 -0.57 27 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 0.30 -0.55 27 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.22 -0.46 28 0 287 0
29APR26 550.00 C 0.00 0.00 0.00 0.15 -0.41 28 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.10 -0.37 28 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.07 -0.31 28 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.06 -0.28 29 0 662 0
28MAY26 295.00 C 0.00 0.00 0.00 114.35 +0.21 31 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 111.25 +3.54 46 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 99.38 +0.65 27 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 91.72 +5.56 40 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 81.83 +3.43 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 72.12 +3.55 33 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.79 +2.42 26 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 52.06 +2.73 25 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 44.01 +2.64 25 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 36.66 +2.36 25 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 30.03 +1.95 25 0 0 0
28MAY26 400.00 C 24.23 24.23 24.23 24.60 +1.84 25 30 180 0
28MAY26 410.00 C 17.60 19.70 17.60 19.69 +1.33 25 190 500 +92
28MAY26 420.00 C 14.08 16.11 14.08 16.11 +1.28 25 136 778 0
28MAY26 430.00 C 11.62 12.90 11.62 13.00 +0.97 26 32 436 +32
28MAY26 440.00 C 9.46 9.46 9.46 10.24 +0.47 26 30 127 0
28MAY26 450.00 C 7.76 7.76 7.76 7.98 +0.22 26 1 434 0
28MAY26 460.00 C 0.00 0.00 0.00 6.28 +0.10 26 0 765 0
28MAY26 470.00 C 0.00 0.00 0.00 4.89 -0.07 26 0 1,475 0
28MAY26 480.00 C 4.43 5.11 4.41 3.75 -0.17 27 645 1,295 +635
28MAY26 490.00 C 0.00 0.00 0.00 2.90 -0.24 27 0 1,766 0
28MAY26 500.00 C 3.28 3.28 3.28 2.24 -0.27 27 10 384 0
28MAY26 510.00 C 0.00 0.00 0.00 1.69 -0.31 27 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 1.32 -0.30 28 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 0.98 -0.31 28 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 0.75 -0.27 28 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 0.58 -0.25 28 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 0.44 -0.23 28 0 154 0
28MAY26 570.00 C 0.00 0.00 0.00 0.34 -0.22 29 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 0.26 -0.19 29 0 21 0
28MAY26 590.00 C 0.00 0.00 0.00 0.20 -0.18 29 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.16 -0.16 29 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 189.21 -0.46 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.22 +3.55 44 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 179.23 +3.55 42 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.24 -0.95 41 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.25 +3.55 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.25 +3.54 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.26 -0.34 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.27 +3.28 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.28 +3.56 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.29 +3.28 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.30 +3.54 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.31 +3.47 25 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.32 -0.24 27 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.74 +2.32 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.34 +0.06 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.35 +0.21 25 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.25 +2.18 40 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 99.43 +0.70 25 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 91.98 +5.21 35 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 81.83 +3.43 31 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 72.12 +3.55 28 0 65 0
29JUN26 350.00 C 0.00 0.00 0.00 60.79 +0.36 22 0 41 0
29JUN26 360.00 C 0.00 0.00 0.00 55.71 +2.27 27 0 38 0
29JUN26 370.00 C 0.00 0.00 0.00 45.26 +0.50 23 0 621 0
29JUN26 380.00 C 0.00 0.00 0.00 40.43 +0.99 26 0 485 0
29JUN26 390.00 C 0.00 0.00 0.00 33.74 +1.78 25 0 508 0
29JUN26 400.00 C 28.15 28.15 28.15 28.15 +1.52 25 5 351 -5
29JUN26 410.00 C 21.59 21.59 21.59 23.65 +1.48 25 5 445 0
29JUN26 420.00 C 0.00 0.00 0.00 19.74 +1.25 25 0 4,784 0
29JUN26 430.00 C 0.00 0.00 0.00 16.53 +1.07 26 0 1,088 0
29JUN26 440.00 C 0.00 0.00 0.00 13.99 +0.95 26 0 708 0
29JUN26 450.00 C 10.70 11.00 10.70 11.75 +0.96 27 136 2,132 0
29JUN26 460.00 C 0.00 0.00 0.00 9.75 +0.59 27 0 3,351 0
29JUN26 470.00 C 0.00 0.00 0.00 8.20 +0.55 28 0 1,714 0
29JUN26 480.00 C 0.00 0.00 0.00 6.77 +0.38 28 0 2,498 0
29JUN26 490.00 C 6.08 6.18 6.00 5.69 +0.37 28 252 3,492 -220
29JUN26 500.00 C 0.00 0.00 0.00 4.72 +0.24 29 0 1,920 0
29JUN26 510.00 C 0.00 0.00 0.00 3.98 +0.23 29 0 560 0
29JUN26 520.00 C 0.00 0.00 0.00 3.30 +0.14 29 0 1,273 0
29JUN26 530.00 C 3.50 3.50 3.50 2.81 +0.12 30 1 3,268 -1
29JUN26 540.00 C 0.00 0.00 0.00 2.33 +0.09 30 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 1.94 0.00 30 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 1.65 +0.05 31 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 1.39 +0.02 31 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 1.21 +0.02 31 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 1.03 +0.01 32 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 0.88 0.00 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 123.62 +4.34 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.21 +4.07 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.25 +2.18 28 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 102.99 +1.46 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 93.78 +4.41 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 86.65 +4.49 29 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 76.38 +2.66 26 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 68.22 +2.21 25 0 169 0
29SEP26 360.00 C 0.00 0.00 0.00 60.90 +1.82 25 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 54.40 +2.10 25 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 48.58 +2.47 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 43.05 +2.22 26 0 91 0
29SEP26 400.00 C 0.00 0.00 0.00 38.00 +2.21 26 0 368 0
29SEP26 410.00 C 0.00 0.00 0.00 33.46 +1.96 26 0 1,459 0
29SEP26 420.00 C 28.17 28.17 28.17 29.17 +1.54 26 3 3,624 0
29SEP26 430.00 C 0.00 0.00 0.00 25.75 +1.47 26 0 501 0
29SEP26 440.00 C 21.34 21.34 21.34 22.43 +1.19 26 30 2,429 0
29SEP26 450.00 C 0.00 0.00 0.00 19.77 +1.19 27 0 851 0
29SEP26 460.00 C 0.00 0.00 0.00 17.13 +0.93 27 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 15.08 +0.82 27 0 1,483 0
29SEP26 480.00 C 0.00 0.00 0.00 13.18 +0.56 27 0 64 0
29SEP26 490.00 C 0.00 0.00 0.00 11.67 +0.27 28 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 10.55 +0.72 28 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 9.17 +0.51 28 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 8.03 +0.51 29 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 6.88 +0.35 29 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 6.08 +0.35 29 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 5.13 +0.33 29 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 4.43 +0.22 29 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 3.91 +0.21 29 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 3.39 +0.20 29 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 2.94 +0.13 29 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 2.60 +0.12 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 123.62 +4.10 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.21 +3.09 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 113.00 +2.23 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.58 +2.29 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.02 +4.67 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 87.99 +1.76 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 80.89 +2.67 24 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 76.87 +5.25 27 0 50 0
30DEC26 360.00 C 0.00 0.00 0.00 67.62 +2.44 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 61.59 +2.19 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 55.86 +2.17 26 0 26 0
30DEC26 390.00 C 0.00 0.00 0.00 50.63 +1.93 26 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 45.63 +1.89 26 0 1,129 0
30DEC26 410.00 C 0.00 0.00 0.00 41.15 +1.65 26 0 2,150 0
30DEC26 420.00 C 0.00 0.00 0.00 36.91 +1.65 26 0 2,659 0
30DEC26 430.00 C 0.00 0.00 0.00 33.55 +1.38 26 0 519 0
30DEC26 440.00 C 0.00 0.00 0.00 30.52 +1.37 27 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 27.64 +1.11 27 0 619 0
30DEC26 460.00 C 0.00 0.00 0.00 25.30 +1.11 28 0 77 0
30DEC26 470.00 C 21.00 21.00 21.00 22.97 +1.11 28 11 26 +11
30DEC26 480.00 C 0.00 0.00 0.00 20.97 +0.88 28 0 125 0
30DEC26 490.00 C 0.00 0.00 0.00 19.23 +0.87 29 0 81 0
30DEC26 500.00 C 15.50 15.50 15.50 17.50 +0.86 29 10 542 0
30DEC26 510.00 C 0.00 0.00 0.00 16.04 +0.66 29 0 74 0
30DEC26 520.00 C 12.00 13.30 12.00 14.81 +0.66 30 2 282 0
30DEC26 530.00 C 0.00 0.00 0.00 13.58 +0.66 30 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 12.39 +0.48 30 0 28 0
30DEC26 550.00 C 0.00 0.00 0.00 11.55 +0.48 31 0 19 0
30DEC26 560.00 C 9.43 9.43 9.43 10.71 +0.48 31 1 40 -1
TOTAL CALL 9,204 232,503 +2,709
20FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20FEB26 340.00 P 0.01 0.01 0.01 0.01 0.00 59 180 180 +180
20FEB26 350.00 P 0.01 0.01 0.01 0.01 0.00 51 220 220 +220
20FEB26 360.00 P 0.01 0.01 0.01 0.01 0.00 42 330 330 +330
20FEB26 370.00 P 0.01 0.01 0.01 0.01 -0.01 34 450 450 +450
20FEB26 380.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 132 0
20FEB26 390.00 P 0.44 0.45 0.22 0.28 -0.27 28 357 442 +345
20FEB26 400.00 P 2.32 2.32 1.07 1.18 -1.14 25 177 630 +109
20FEB26 410.00 P 7.00 7.60 4.52 4.46 -2.41 22 171 527 +38
20FEB26 420.00 P 15.36 15.36 12.18 12.54 -2.56 30 177 253 -111
20FEB26 430.00 P 0.00 0.00 0.00 21.63 -3.43 33 0 109 0
20FEB26 440.00 P 0.00 0.00 0.00 31.68 -3.21 46 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 42.55 -2.28 70 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 52.31 -4.14 78 0 0 0
20FEB26 470.00 P 0.00 0.00 0.00 63.08 -3.16 100 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 71.23 -5.81 64 0 0 0
20FEB26 490.00 P 0.00 0.00 0.00 81.22 -5.95 69 0 0 0
20FEB26 500.00 P 0.00 0.00 0.00 93.96 -3.68 143 0 0 0
20FEB26 510.00 P 0.00 0.00 0.00 102.53 -3.73 132 0 0 0
20FEB26 520.00 P 0.00 0.00 0.00 111.21 -5.34 87 0 0 0
20FEB26 530.00 P 0.00 0.00 0.00 124.85 -2.03 185 0 0 0
20FEB26 540.00 P 0.00 0.00 0.00 135.15 +0.35 198 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,357 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 808 0
26FEB26 350.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 560 0
26FEB26 360.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 1,354 0
26FEB26 370.00 P 0.44 0.44 0.43 0.25 -0.10 32 2 2,092 0
26FEB26 380.00 P 0.87 0.87 0.73 0.69 -0.27 31 3 4,418 +1
26FEB26 390.00 P 2.22 2.24 1.60 1.65 -0.57 29 191 11,180 -88
26FEB26 400.00 P 4.55 5.14 3.73 3.69 -1.20 27 113 4,763 -5
26FEB26 410.00 P 10.40 10.40 7.67 7.67 -1.83 26 52 4,940 +7
26FEB26 420.00 P 17.99 17.99 14.90 14.44 -2.47 28 7 4,814 -6
26FEB26 430.00 P 27.01 27.01 23.30 23.63 -2.22 35 29 4,977 -29
26FEB26 440.00 P 36.06 36.46 36.06 32.14 -2.76 34 120 1,858 0
26FEB26 450.00 P 0.00 0.00 0.00 42.94 -2.02 48 0 1,446 0
26FEB26 460.00 P 52.25 52.25 52.25 52.31 -4.14 51 2 375 0
26FEB26 470.00 P 0.00 0.00 0.00 63.16 -3.08 65 0 61 0
26FEB26 480.00 P 0.00 0.00 0.00 73.40 -3.64 74 0 377 0
26FEB26 490.00 P 0.00 0.00 0.00 83.66 -3.51 83 0 199 0
26FEB26 500.00 P 0.00 0.00 0.00 93.96 -3.68 92 0 515 -1
26FEB26 510.00 P 0.00 0.00 0.00 103.74 -2.52 96 0 75 0
26FEB26 520.00 P 0.00 0.00 0.00 114.54 -2.01 109 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 124.85 -2.03 118 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 135.15 +0.35 126 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 141.89 -2.91 96 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 153.48 -1.32 122 0 0 0
27FEB26 295.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27FEB26 300.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27FEB26 310.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27FEB26 320.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
27FEB26 330.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27FEB26 340.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27FEB26 350.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
27FEB26 360.00 P 0.37 0.37 0.37 0.10 - 33 5 5 -
27FEB26 370.00 P 0.00 0.00 0.00 0.29 - 31 0 0 -
27FEB26 380.00 P 1.16 1.16 1.16 0.79 - 30 102 102 -
27FEB26 390.00 P 2.10 2.10 1.86 1.86 - 29 9 9 -
27FEB26 400.00 P 5.15 5.15 3.99 4.05 - 27 82 82 -
27FEB26 410.00 P 8.20 8.20 8.20 8.20 - 27 1 1 -
27FEB26 420.00 P 0.00 0.00 0.00 14.66 - 28 0 0 -
27FEB26 430.00 P 0.00 0.00 0.00 23.63 - 33 0 0 -
27FEB26 440.00 P 0.00 0.00 0.00 32.98 - 38 0 0 -
27FEB26 450.00 P 0.00 0.00 0.00 42.94 - 46 0 0 -
27FEB26 460.00 P 0.00 0.00 0.00 52.45 - 49 0 0 -
27FEB26 470.00 P 0.00 0.00 0.00 63.16 - 62 0 0 -
27FEB26 480.00 P 0.00 0.00 0.00 73.40 - 70 0 0 -
27FEB26 490.00 P 0.00 0.00 0.00 83.66 - 79 0 0 -
27FEB26 500.00 P 0.00 0.00 0.00 93.96 - 88 0 0 -
27FEB26 510.00 P 0.00 0.00 0.00 103.74 - 92 0 0 -
27FEB26 520.00 P 0.00 0.00 0.00 114.54 - 104 0 0 -
27FEB26 530.00 P 0.00 0.00 0.00 124.85 - 112 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 551 0
30MAR26 300.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 926 0
30MAR26 310.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 1,298 0
30MAR26 320.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.28 +0.02 29 0 942 0
30MAR26 340.00 P 0.00 0.00 0.00 0.57 0.00 29 0 1,675 0
30MAR26 350.00 P 1.39 1.39 1.39 1.07 -0.06 28 2 7,255 0
30MAR26 360.00 P 2.60 2.60 2.34 1.90 -0.24 28 2 8,353 0
30MAR26 370.00 P 3.35 3.35 3.29 3.29 -0.43 27 30 2,234 +30
30MAR26 380.00 P 5.83 6.26 5.20 5.20 -0.72 26 204 3,225 +3
30MAR26 390.00 P 8.75 9.60 8.00 7.77 -1.18 25 173 4,734 -66
30MAR26 400.00 P 12.90 14.00 12.00 12.10 -1.29 26 275 13,158 +19
30MAR26 410.00 P 17.50 17.50 17.40 16.90 -2.12 25 204 6,969 +204
30MAR26 420.00 P 27.25 27.25 26.90 23.72 -1.98 26 36 5,636 +30
30MAR26 430.00 P 32.90 32.90 32.90 31.12 -1.87 26 3 5,032 +3
30MAR26 440.00 P 41.08 41.08 41.08 40.02 -2.42 28 30 1,890 +30
30MAR26 450.00 P 0.00 0.00 0.00 46.95 -4.71 22 0 1,046 0
30MAR26 460.00 P 58.41 58.70 58.41 58.70 -2.37 33 32 832 0
30MAR26 470.00 P 0.00 0.00 0.00 68.43 -2.12 36 0 292 0
30MAR26 480.00 P 0.00 0.00 0.00 74.36 -5.29 0 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 83.79 -5.85 0 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 99.09 +1.45 48 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 107.30 -0.48 43 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 119.36 -0.19 56 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 129.67 -0.18 60 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 139.27 -0.37 62 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 144.04 -1.71 0 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 159.19 +3.57 67 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 170.69 +4.82 76 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 180.92 +1.38 79 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.11 -0.06 25 0 26 0
29APR26 320.00 P 0.00 0.00 0.00 0.25 -0.13 25 0 62 0
29APR26 330.00 P 0.00 0.00 0.00 0.53 -0.24 25 0 144 0
29APR26 340.00 P 2.05 2.05 2.05 1.06 -0.35 25 30 412 0
29APR26 350.00 P 2.85 2.85 2.85 1.92 -0.58 25 10 687 0
29APR26 360.00 P 3.85 3.85 3.85 3.22 -0.89 25 2 880 -2
29APR26 370.00 P 5.42 5.51 5.42 5.19 -0.84 25 41 929 -14
29APR26 380.00 P 8.83 8.83 8.10 7.75 -1.08 25 25 849 +1
29APR26 390.00 P 11.80 11.80 11.35 10.99 -1.48 24 24 771 +8
29APR26 400.00 P 0.00 0.00 0.00 15.28 -1.70 24 0 2,403 0
29APR26 410.00 P 23.60 23.60 22.22 20.67 -2.58 25 7 2,729 -1
29APR26 420.00 P 27.73 27.73 27.73 27.35 -1.92 26 30 818 -30
29APR26 430.00 P 0.00 0.00 0.00 34.91 -1.89 27 0 696 0
29APR26 440.00 P 0.00 0.00 0.00 40.35 -4.76 23 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 48.38 -5.17 22 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 59.99 -4.63 29 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 69.31 -1.24 31 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 79.35 -0.30 34 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 89.18 -1.83 36 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 99.17 +0.71 39 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 109.27 +1.49 41 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 119.36 -0.19 44 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 129.67 -0.24 47 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 139.27 -0.37 49 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 146.90 -2.81 41 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 159.19 -0.53 53 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 170.69 +4.72 59 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 180.92 +1.38 62 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 9 0
28MAY26 310.00 P 0.00 0.00 0.00 0.51 +0.04 26 0 67 0
28MAY26 320.00 P 0.00 0.00 0.00 0.89 +0.03 26 0 141 0
28MAY26 330.00 P 0.00 0.00 0.00 1.50 0.00 26 0 1,067 0
28MAY26 340.00 P 0.00 0.00 0.00 2.40 -0.07 26 0 721 0
28MAY26 350.00 P 4.00 4.00 3.96 3.69 -0.22 26 60 350 +30
28MAY26 360.00 P 0.00 0.00 0.00 5.42 -0.47 26 0 416 0
28MAY26 370.00 P 0.00 0.00 0.00 7.49 -0.73 25 0 1,135 0
28MAY26 380.00 P 11.02 11.38 10.55 10.78 -0.34 25 6 1,680 +5
28MAY26 390.00 P 0.00 0.00 0.00 13.87 -1.18 25 0 895 0
28MAY26 400.00 P 0.00 0.00 0.00 18.37 -1.56 25 0 398 0
28MAY26 410.00 P 0.00 0.00 0.00 23.63 -1.78 25 0 485 0
28MAY26 420.00 P 31.31 31.31 30.48 29.90 -2.03 25 180 516 +150
28MAY26 430.00 P 0.00 0.00 0.00 35.45 -3.54 24 0 510 0
28MAY26 440.00 P 0.00 0.00 0.00 44.72 -2.59 27 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 50.55 -4.71 23 0 30 0
28MAY26 460.00 P 0.00 0.00 0.00 59.99 -4.63 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 69.31 -2.89 27 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 79.35 -0.58 29 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 90.03 -1.90 33 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 99.17 -2.15 34 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 109.27 -1.72 36 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 119.36 -1.59 38 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 129.67 -0.24 41 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 139.27 -1.04 42 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 146.90 -2.81 36 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 159.19 -4.54 46 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 170.69 +1.04 51 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 180.92 +1.38 54 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 186.78 -2.41 42 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 196.79 -2.77 44 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 0.01 -0.01 28 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 225 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.07 24 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.09 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.11 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 -0.15 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 -0.19 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 -0.24 25 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.17 -0.30 25 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 -0.35 25 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.34 -0.42 25 0 143 0
29JUN26 300.00 P 0.00 0.00 0.00 0.48 -0.52 25 0 203 0
29JUN26 310.00 P 0.00 0.00 0.00 0.85 -0.71 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.42 -0.92 25 0 568 0
29JUN26 330.00 P 3.31 3.31 3.31 2.28 -1.12 25 5 2,434 0
29JUN26 340.00 P 0.00 0.00 0.00 3.48 -1.21 25 0 1,731 0
29JUN26 350.00 P 0.00 0.00 0.00 5.12 -1.10 25 1,500 4,501 +1,500
29JUN26 360.00 P 0.00 0.00 0.00 7.25 -1.18 25 0 4,605 0
29JUN26 370.00 P 0.00 0.00 0.00 9.86 -1.28 25 0 2,361 0
29JUN26 380.00 P 13.90 14.62 13.90 12.93 -1.45 25 46 2,369 +1
29JUN26 390.00 P 17.50 17.50 17.00 16.63 -1.57 25 65 1,968 +60
29JUN26 400.00 P 21.79 21.79 20.90 20.90 -1.74 25 1,042 2,943 +6
29JUN26 410.00 P 0.00 0.00 0.00 26.51 -1.82 25 0 939 0
29JUN26 420.00 P 0.00 0.00 0.00 32.97 -1.58 26 0 5,399 0
29JUN26 430.00 P 0.00 0.00 0.00 39.75 -1.60 26 0 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 47.05 -3.84 26 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 52.97 -6.18 24 0 556 0
29JUN26 460.00 P 67.18 67.20 63.84 63.90 -0.72 28 100 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 72.53 -2.14 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 79.35 -6.41 26 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 90.26 -2.33 30 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 99.17 -3.91 30 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 109.27 -2.51 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 119.36 -3.71 35 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 129.75 -1.09 37 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 140.17 -0.14 40 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 148.37 -1.34 37 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 160.84 -2.89 45 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 170.69 -1.47 46 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 180.92 -0.50 48 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 187.29 -2.04 40 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 197.26 -2.30 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.59 -0.12 27 0 303 0
29SEP26 295.00 P 0.00 0.00 0.00 1.99 -0.07 27 0 141 0
29SEP26 300.00 P 0.00 0.00 0.00 2.38 -0.20 27 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 3.41 -0.22 27 0 267 0
29SEP26 320.00 P 0.00 0.00 0.00 4.77 -0.30 27 0 1,150 0
29SEP26 330.00 P 8.40 8.40 7.82 6.44 -0.43 27 80 726 +40
29SEP26 340.00 P 10.30 10.35 9.54 8.42 -0.58 27 26 1,016 +26
29SEP26 350.00 P 12.90 12.90 11.80 10.98 -0.59 27 174 1,023 +169
29SEP26 360.00 P 15.77 15.77 14.44 13.92 -0.79 27 800 2,427 +743
29SEP26 370.00 P 19.44 19.44 19.44 17.21 -1.01 27 20 2,694 +20
29SEP26 380.00 P 21.55 21.55 21.55 21.23 -1.02 27 2 1,021 +2
29SEP26 390.00 P 0.00 0.00 0.00 25.59 -1.28 27 0 1,498 0
29SEP26 400.00 P 30.93 30.93 30.93 30.45 -1.35 27 30 2,593 0
29SEP26 410.00 P 0.00 0.00 0.00 35.90 -1.58 28 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 41.64 -2.04 28 0 3,567 0
29SEP26 430.00 P 49.00 49.00 49.00 48.30 +0.64 28 1 392 -1
29SEP26 440.00 P 0.00 0.00 0.00 55.14 -2.41 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 60.27 -4.82 27 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 70.25 -2.72 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 75.07 -4.75 26 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 86.12 -0.91 30 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 93.47 -4.29 29 0 300 0
29SEP26 500.00 P 108.01 108.21 108.01 100.88 -5.92 27 24 591 -24
29SEP26 510.00 P 116.24 117.08 113.63 111.95 -3.53 30 98 759 0
29SEP26 520.00 P 0.00 0.00 0.00 119.49 -5.20 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 129.75 -5.76 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 140.74 -0.44 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 149.98 -2.75 34 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 160.84 -2.89 36 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.69 -1.47 38 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 180.92 -0.50 39 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 187.29 -3.96 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 197.26 -3.99 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.37 -0.31 27 0 205 0
30DEC26 295.00 P 0.00 0.00 0.00 3.89 -0.37 27 0 93 0
30DEC26 300.00 P 6.62 6.62 6.62 4.54 -0.44 27 10 211 +10
30DEC26 310.00 P 7.78 7.78 7.78 5.99 -0.49 27 50 187 +50
30DEC26 320.00 P 0.00 0.00 0.00 7.84 -0.60 27 0 442 0
30DEC26 330.00 P 0.00 0.00 0.00 9.89 -0.81 27 0 612 0
30DEC26 340.00 P 13.30 13.30 13.30 12.46 -0.82 27 4 221 +4
30DEC26 350.00 P 0.00 0.00 0.00 15.34 -1.05 27 0 689 0
30DEC26 360.00 P 0.00 0.00 0.00 18.62 -1.08 27 0 492 0
30DEC26 370.00 P 0.00 0.00 0.00 22.37 -1.33 27 0 769 0
30DEC26 380.00 P 0.00 0.00 0.00 26.44 -1.39 27 0 341 0
30DEC26 390.00 P 32.51 32.51 32.51 31.08 -1.61 27 2 694 0
30DEC26 400.00 P 0.00 0.00 0.00 35.98 -1.69 28 0 1,586 0
30DEC26 410.00 P 0.00 0.00 0.00 41.45 -1.92 28 0 2,277 0
30DEC26 420.00 P 0.00 0.00 0.00 47.20 -1.97 28 0 2,282 0
30DEC26 430.00 P 0.00 0.00 0.00 53.91 -2.23 28 0 904 0
30DEC26 440.00 P 0.00 0.00 0.00 60.97 -2.26 29 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 68.27 -2.36 29 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 76.02 -2.17 30 0 50 0
30DEC26 470.00 P 0.00 0.00 0.00 83.97 -1.48 30 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 88.40 -4.94 28 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 99.85 -2.00 31 0 340 0
30DEC26 500.00 P 111.22 111.22 111.22 108.24 -2.08 31 5 515 0
30DEC26 510.00 P 0.00 0.00 0.00 115.83 -3.05 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 125.93 -2.47 32 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 135.03 -1.95 33 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 143.60 -2.54 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 152.58 -2.57 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 161.69 -2.60 33 0 0 0
TOTAL PUT 8,270 221,606 +4,446
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$ 29.38
26FEB26 19.00 C 0.00 0.00 0.00 10.38 +0.20 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.90 +0.22 94 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.40 +0.22 88 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.40 +0.22 76 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.40 +0.22 65 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.40 +0.22 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.40 +0.22 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.40 +0.21 32 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 3.40 +0.21 0 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.40 +0.21 0 0 80 0
26FEB26 28.00 C 0.00 0.00 0.00 1.44 +0.22 21 0 30 0
26FEB26 29.00 C 0.54 0.54 0.54 0.63 +0.11 20 2 320 0
26FEB26 30.00 C 0.12 0.12 0.12 0.18 +0.03 20 40 207 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.93 +0.22 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.43 +0.21 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.93 +0.21 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.44 +0.22 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.94 +0.22 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.44 +0.22 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.94 +0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.44 +0.21 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.94 +0.21 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.41 +0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.45 +0.22 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.40 +0.16 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.40 +0.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.40 +0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.52 +0.19 23 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.62 +0.17 23 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.78 +0.03 21 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 1.15 +0.09 22 0 95 0
30MAR26 30.00 C 0.00 0.00 0.00 0.69 +0.03 23 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 54 0
30MAR26 32.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 0.09 0.00 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 10.49 +0.22 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.99 +0.22 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.53 +0.30 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.45 +0.02 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.50 +0.21 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.52 +0.19 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.69 +0.30 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.57 +0.07 17 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.76 +0.07 20 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 2.05 +0.12 22 0 271 0
29APR26 29.00 C 0.00 0.00 0.00 1.45 +0.08 22 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.99 +0.06 22 0 166 0
29APR26 31.00 C 0.00 0.00 0.00 0.64 +0.04 23 0 242 0
29APR26 32.00 C 0.00 0.00 0.00 0.39 +0.01 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 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 9.99 +0.18 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.53 +0.30 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.54 +0.11 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.50 +0.21 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.67 +0.34 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.69 +0.30 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.67 +0.14 18 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.02 +0.26 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.21 +0.08 22 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.63 +0.07 22 0 15 0
28MAY26 30.00 C 1.12 1.15 1.12 1.15 +0.05 22 30 176 +30
28MAY26 31.00 C 0.77 0.77 0.77 0.80 +0.04 23 15 180 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.53 +0.03 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.22 0.00 23 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.50 +0.28 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.94 +0.22 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.44 +0.22 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.94 +0.22 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.51 +0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.00 +0.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.52 +0.25 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.99 +0.14 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.53 +0.27 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.54 +0.11 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.66 +0.36 35 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.67 +0.32 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.69 +0.28 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.65 +0.15 21 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.72 +0.14 20 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 3.05 +0.16 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.29 +0.06 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.73 +0.11 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.27 +0.09 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.91 +0.07 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.63 +0.05 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 +0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 11.94 +0.18 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.51 +0.28 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.08 +0.35 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.56 +0.29 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.99 +0.11 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.53 +0.27 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.57 +0.14 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.66 +0.29 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.67 +0.24 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.77 +0.24 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.74 +0.06 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.99 +0.10 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.33 +0.08 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.74 +0.05 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.24 +0.04 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 +0.01 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.44 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 -0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.70 -0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.56 +0.29 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.99 +0.11 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.53 +0.09 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.57 +0.14 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.66 +0.29 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.67 +0.24 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.77 +0.24 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.94 +0.16 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.26 +0.15 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.76 +0.14 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 +0.22 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.62 +0.11 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 2.19 +0.09 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 +0.09 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.52 +0.08 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 +0.06 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 +0.05 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 +0.04 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 +0.03 23 0 2 0
TOTAL CALL 87 3,202 +45
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 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 74 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 102 0
26FEB26 29.00 P 0.00 0.00 0.00 0.25 -0.11 21 0 43 0
26FEB26 30.00 P 0.00 0.00 0.00 0.81 -0.19 22 0 45 0
26FEB26 31.00 P 1.82 1.82 1.82 1.69 -0.22 27 15 15 +15
26FEB26 32.00 P 0.00 0.00 0.00 2.70 -0.14 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.70 -0.14 50 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.70 -0.29 59 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.79 -0.23 80 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.69 -0.36 75 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.73 -0.35 89 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.62 -0.49 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 166 0
30MAR26 27.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 92 0
30MAR26 28.00 P 0.00 0.00 0.00 0.37 -0.09 23 0 110 0
30MAR26 29.00 P 0.00 0.00 0.00 0.74 -0.12 24 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.28 -0.16 24 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 1.98 -0.19 25 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 2.82 -0.21 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.76 -0.10 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.76 -0.23 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.79 -0.23 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.71 -0.34 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.73 -0.35 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.62 -0.49 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.32 -0.07 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.60 -0.10 23 0 245 0
29APR26 29.00 P 0.00 0.00 0.00 1.00 -0.12 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.53 -0.14 24 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 2.20 -0.18 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.98 -0.20 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.85 -0.04 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.76 -0.26 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.79 -0.23 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.75 -0.30 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.73 -0.35 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.88 -0.23 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.39 -0.08 23 0 1 0
28MAY26 27.00 P 0.75 0.75 0.75 0.67 -0.10 23 7 182 +7
28MAY26 28.00 P 0.00 0.00 0.00 1.05 -0.13 24 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 1.55 -0.13 24 0 42 0
28MAY26 30.00 P 2.23 2.23 2.23 2.16 -0.14 24 15 28 +15
28MAY26 31.00 P 2.89 2.89 2.89 2.88 -0.14 25 15 41 +15
28MAY26 32.00 P 0.00 0.00 0.00 3.57 -0.28 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.54 -0.21 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.32 -0.36 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.37 -0.24 29 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.40 -0.10 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.40 -0.22 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.10 -0.39 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.84 -0.07 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.25 -0.09 24 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.75 -0.11 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.36 -0.12 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.96 -0.22 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.71 -0.28 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.54 -0.26 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.55 -0.20 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.40 -0.28 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.44 -0.21 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.43 -0.19 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.23 -0.29 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.07 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.08 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 -0.10 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 -0.13 25 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.32 -0.16 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.76 -0.18 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.28 -0.19 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 2.86 -0.22 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.52 -0.22 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.24 -0.23 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.03 -0.23 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.86 -0.24 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.73 -0.24 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.64 -0.24 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.57 -0.24 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.53 -0.24 31 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 0.10 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.05 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 -0.07 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.07 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.02 -0.09 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.53 -0.11 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 -0.13 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.76 -0.02 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.46 -0.15 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.22 -0.16 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.02 -0.17 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.87 -0.18 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.75 -0.19 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.67 -0.19 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.61 -0.19 29 0 0 0
TOTAL PUT 52 2,615 +52
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$ 134.20
20FEB26 105.00 C 29.08 29.19 29.08 29.41 -1.35 124 50 50 +50
20FEB26 107.50 C 0.00 0.00 0.00 26.92 -2.20 115 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 24.42 -1.35 105 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 21.92 -1.36 95 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 19.82 -1.26 109 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 16.93 -1.93 75 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 14.47 -1.38 68 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 12.16 -1.63 67 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 9.26 -2.04 31 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 6.98 -1.82 38 0 0 0
20FEB26 130.00 C 4.70 4.70 4.70 4.85 -1.31 37 3 3 +3
20FEB26 132.50 C 2.35 2.46 2.35 2.83 -1.44 32 88 58 +58
20FEB26 135.00 C 1.14 1.33 1.10 1.30 -1.12 29 655 462 +457
20FEB26 137.50 C 0.42 0.50 0.42 0.54 -0.73 29 127 2,053 +43
20FEB26 140.00 C 0.20 0.20 0.14 0.19 -0.34 30 54 2,512 +15
20FEB26 142.50 C 0.10 0.11 0.10 0.06 -0.15 31 16 249 -3
20FEB26 145.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 129 0
20FEB26 147.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
20FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
20FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 155 0
20FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
20FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 75.00 C 59.23 59.23 59.23 60.85 -0.61 254 25 829 0
26FEB26 77.50 C 0.00 0.00 0.00 58.30 -1.35 240 0 49 0
26FEB26 80.00 C 0.00 0.00 0.00 55.84 -0.06 230 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.19 -0.35 214 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 50.65 -0.81 201 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.16 -0.71 191 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 44.23 -2.88 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 43.02 -0.90 166 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 40.45 -0.47 154 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 37.88 -0.57 143 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 35.31 -1.57 132 0 161 0
26FEB26 102.50 C 0.00 0.00 0.00 32.74 -0.67 121 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 30.16 -0.78 110 0 707 0
26FEB26 107.50 C 26.17 27.06 26.17 27.60 -1.52 99 20 658 -4
26FEB26 110.00 C 0.00 0.00 0.00 25.04 -0.93 90 0 1,114 0
26FEB26 112.50 C 21.60 21.62 21.60 22.48 -0.86 80 7 1,243 -7
26FEB26 115.00 C 0.00 0.00 0.00 19.95 -1.55 71 0 982 0
26FEB26 117.50 C 0.00 0.00 0.00 17.44 -1.42 63 0 534 0
26FEB26 120.00 C 0.00 0.00 0.00 14.90 -1.33 55 0 1,210 0
26FEB26 122.50 C 0.00 0.00 0.00 12.41 -1.38 47 0 882 0
26FEB26 125.00 C 9.86 9.95 9.60 10.02 -1.61 42 5 716 -5
26FEB26 127.50 C 7.66 7.66 7.66 8.04 -1.14 42 9 934 0
26FEB26 130.00 C 5.68 6.00 5.68 6.13 -1.35 41 36 921 -15
26FEB26 132.50 C 4.04 4.35 4.04 4.48 -0.93 39 110 939 +40
26FEB26 135.00 C 2.88 3.10 2.88 3.10 -1.05 38 102 1,743 -9
26FEB26 137.50 C 2.06 2.12 1.91 2.10 -0.77 38 68 1,094 +19
26FEB26 140.00 C 1.89 1.89 1.24 1.34 -0.66 38 276 2,508 -144
26FEB26 142.50 C 0.82 0.85 0.80 0.85 -0.48 38 25 1,353 -17
26FEB26 145.00 C 0.52 0.54 0.49 0.53 -0.33 39 154 2,446 0
26FEB26 147.50 C 0.30 0.37 0.30 0.31 -0.24 39 244 900 -150
26FEB26 150.00 C 0.24 0.26 0.22 0.17 -0.18 39 37 1,645 -29
26FEB26 152.50 C 0.15 0.16 0.15 0.10 -0.11 40 4 643 -4
26FEB26 155.00 C 0.13 0.13 0.13 0.05 -0.07 39 25 902 -25
26FEB26 157.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 328 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 676 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 30.18 - 105 0 0 -
27FEB26 107.50 C 0.00 0.00 0.00 27.60 - 95 0 0 -
27FEB26 110.00 C 0.00 0.00 0.00 25.04 - 85 0 0 -
27FEB26 112.50 C 0.00 0.00 0.00 22.48 - 76 0 0 -
27FEB26 115.00 C 0.00 0.00 0.00 19.95 - 68 0 0 -
27FEB26 117.50 C 0.00 0.00 0.00 17.44 - 60 0 0 -
27FEB26 120.00 C 0.00 0.00 0.00 14.90 - 52 0 0 -
27FEB26 122.50 C 0.00 0.00 0.00 12.63 - 50 0 0 -
27FEB26 125.00 C 0.00 0.00 0.00 10.25 - 44 0 0 -
27FEB26 127.50 C 0.00 0.00 0.00 8.08 - 41 0 0 -
27FEB26 130.00 C 0.00 0.00 0.00 6.35 - 41 0 0 -
27FEB26 132.50 C 0.00 0.00 0.00 4.68 - 40 0 0 -
27FEB26 135.00 C 3.20 3.20 3.20 3.31 - 39 5 5 -
27FEB26 137.50 C 2.17 2.17 2.17 2.29 - 38 11 11 -
27FEB26 140.00 C 1.37 1.48 1.37 1.48 - 38 31 31 -
27FEB26 142.50 C 0.93 0.93 0.93 0.99 - 39 8 8 -
27FEB26 145.00 C 0.00 0.00 0.00 0.65 - 39 0 0 -
27FEB26 147.50 C 0.00 0.00 0.00 0.40 - 39 0 0 -
27FEB26 150.00 C 0.00 0.00 0.00 0.25 - 40 0 0 -
27FEB26 152.50 C 0.00 0.00 0.00 0.15 - 40 0 0 -
27FEB26 155.00 C 0.00 0.00 0.00 0.09 - 41 0 0 -
27FEB26 157.50 C 0.00 0.00 0.00 0.05 - 41 0 0 -
27FEB26 160.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
27FEB26 162.50 C 0.00 0.00 0.00 0.02 - 43 0 0 -
27FEB26 165.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 88.45 -0.49 233 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 86.27 -1.63 130 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 85.50 -1.44 178 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.49 -1.02 221 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 82.99 -0.45 211 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.21 -0.58 193 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 77.97 -0.32 192 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 75.07 -1.70 171 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 72.98 -0.96 175 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 70.15 -1.65 158 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 67.91 -1.31 158 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 65.36 -0.86 149 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 63.04 -0.88 147 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 60.85 -0.61 146 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 58.30 -1.35 138 0 195 0
30MAR26 80.00 C 0.00 0.00 0.00 55.84 -1.55 132 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 53.26 -1.58 125 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 50.65 -1.69 117 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 48.16 -1.46 111 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 45.17 -1.94 96 0 1,442 0
30MAR26 92.50 C 42.00 42.00 42.00 43.02 -0.90 97 4 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 40.45 -0.63 90 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 37.95 -1.51 85 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 35.38 -1.50 79 0 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 32.82 -1.45 73 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 30.27 -0.88 67 0 2,276 0
30MAR26 107.50 C 0.00 0.00 0.00 27.60 -1.52 59 0 2,500 0
30MAR26 110.00 C 0.00 0.00 0.00 25.20 -1.24 56 0 6,446 0
30MAR26 112.50 C 0.00 0.00 0.00 22.71 -0.82 52 0 5,776 0
30MAR26 115.00 C 0.00 0.00 0.00 19.95 -1.55 43 0 2,953 0
30MAR26 117.50 C 0.00 0.00 0.00 17.84 -1.50 44 0 2,499 0
30MAR26 120.00 C 14.62 15.43 14.60 15.16 -1.80 37 781 9,319 +286
30MAR26 122.50 C 0.00 0.00 0.00 13.28 -1.40 39 0 1,204 0
30MAR26 125.00 C 10.70 10.78 10.70 10.94 -1.45 35 130 2,578 +130
30MAR26 127.50 C 8.56 8.56 8.56 8.91 -1.42 33 1 1,688 0
30MAR26 130.00 C 7.12 7.29 6.98 7.33 -0.72 33 713 3,530 +77
30MAR26 132.50 C 5.52 5.69 5.32 5.71 -1.01 32 150 1,051 +90
30MAR26 135.00 C 4.10 4.48 4.08 4.34 -0.83 31 82 2,954 +11
30MAR26 137.50 C 3.17 3.34 3.17 3.34 -0.73 31 8 3,656 0
30MAR26 140.00 C 2.43 2.54 2.39 2.50 -0.65 30 56 2,619 -10
30MAR26 142.50 C 1.90 1.90 1.88 1.88 -0.52 30 7 1,286 -7
30MAR26 145.00 C 1.32 1.47 1.32 1.41 -0.41 30 62 1,768 +13
30MAR26 147.50 C 0.98 1.08 0.98 1.04 -0.36 30 38 363 +4
30MAR26 150.00 C 0.75 0.80 0.75 0.75 -0.29 30 81 6,533 +79
30MAR26 152.50 C 0.57 0.57 0.57 0.53 -0.24 30 8 576 -8
30MAR26 155.00 C 0.00 0.00 0.00 0.37 -0.19 30 8 495 0
30MAR26 157.50 C 0.38 0.39 0.38 0.26 -0.13 30 45 566 +2
30MAR26 160.00 C 0.00 0.00 0.00 0.18 -0.10 30 0 1,111 0
30MAR26 162.50 C 0.00 0.00 0.00 0.12 -0.08 30 0 225 0
30MAR26 165.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 90 0
30MAR26 167.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 35 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 140 0
29APR26 92.50 C 0.00 0.00 0.00 43.02 -1.55 77 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.47 -1.61 73 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 37.95 -1.56 68 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.38 -1.57 63 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 32.82 -1.45 58 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.27 -0.89 54 0 92 0
29APR26 107.50 C 26.95 27.07 26.95 27.60 -1.52 48 10 510 +4
29APR26 110.00 C 0.00 0.00 0.00 25.20 -1.58 45 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 22.73 -1.57 42 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 20.31 -1.19 39 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 17.96 -1.55 37 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 15.72 -1.38 35 0 65 0
29APR26 122.50 C 0.00 0.00 0.00 13.62 -1.06 33 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 11.42 -1.59 31 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 9.80 -1.30 31 0 137 0
29APR26 130.00 C 0.00 0.00 0.00 7.95 -0.99 29 0 346 0
29APR26 132.50 C 6.26 6.26 6.26 6.57 -0.87 29 30 1,033 0
29APR26 135.00 C 5.03 5.03 4.95 5.41 -0.78 28 31 971 0
29APR26 137.50 C 4.16 4.16 4.16 4.33 -0.69 28 6 692 +6
29APR26 140.00 C 3.39 3.39 3.39 3.42 -0.58 27 1 711 0
29APR26 142.50 C 0.00 0.00 0.00 2.65 -0.67 27 0 173 0
29APR26 145.00 C 0.00 0.00 0.00 2.00 -0.75 26 0 122 0
29APR26 147.50 C 0.00 0.00 0.00 1.47 -0.78 26 0 465 0
29APR26 150.00 C 1.46 1.46 1.45 1.07 -0.80 25 302 645 -202
29APR26 152.50 C 0.00 0.00 0.00 0.76 -0.77 25 0 167 0
29APR26 155.00 C 0.00 0.00 0.00 0.52 -0.73 25 0 114 0
29APR26 157.50 C 0.00 0.00 0.00 0.35 -0.68 24 0 91 0
29APR26 160.00 C 0.64 0.64 0.64 0.22 -0.62 24 6 148 +6
29APR26 162.50 C 0.00 0.00 0.00 0.14 -0.55 23 0 36 0
29APR26 165.00 C 0.00 0.00 0.00 0.08 -0.50 23 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.06 -0.43 23 0 6 0
29APR26 170.00 C 0.00 0.00 0.00 0.04 -0.36 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 45.33 -1.78 68 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 43.02 -1.55 66 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 40.47 -1.61 62 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 37.95 -1.56 58 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.38 -1.57 54 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 32.82 -1.56 50 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.27 -0.89 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 27.71 -1.57 43 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 25.22 -1.56 39 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 22.77 -1.54 37 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.42 -1.51 34 0 509 0
28MAY26 117.50 C 0.00 0.00 0.00 18.17 -1.44 33 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.03 -1.39 31 0 86 0
28MAY26 122.50 C 0.00 0.00 0.00 14.07 -1.31 30 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 12.01 -1.27 29 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.24 -0.86 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 8.53 -1.21 26 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 7.24 -0.86 26 0 0 0
28MAY26 135.00 C 5.75 5.75 5.75 6.05 -0.82 26 25 90 0
28MAY26 137.50 C 4.98 4.98 4.98 5.14 -0.62 26 1 65 0
28MAY26 140.00 C 0.00 0.00 0.00 4.32 -0.66 26 0 378 0
28MAY26 142.50 C 3.40 3.40 3.36 3.59 -0.75 26 100 134 +100
28MAY26 145.00 C 2.85 2.92 2.85 2.99 -0.75 26 302 750 +300
28MAY26 147.50 C 0.00 0.00 0.00 2.44 -0.84 26 0 231 0
28MAY26 150.00 C 2.00 2.00 1.97 2.01 -0.82 26 130 295 +30
28MAY26 152.50 C 0.00 0.00 0.00 1.65 -0.85 27 0 40 0
28MAY26 155.00 C 0.00 0.00 0.00 1.39 -0.78 27 0 211 0
28MAY26 157.50 C 0.00 0.00 0.00 1.13 -0.78 27 0 6 0
28MAY26 160.00 C 0.00 0.00 0.00 0.89 -0.80 27 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 0.72 -0.74 27 0 86 0
28MAY26 165.00 C 0.00 0.00 0.00 0.55 -0.77 27 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 0.44 -0.73 27 0 0 0
28MAY26 170.00 C 0.56 0.56 0.56 0.34 -0.68 27 50 50 +50
29JUN26 60.00 C 0.00 0.00 0.00 75.29 -1.48 108 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.98 -0.96 105 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.30 -1.50 98 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.91 -1.31 95 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.36 -1.88 90 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.04 -1.38 88 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.85 -0.61 87 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 58.30 -1.46 82 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 55.84 -1.55 79 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 53.26 -1.58 74 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 50.65 -1.69 69 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 48.16 -1.46 66 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 45.53 -1.58 61 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 43.02 -1.55 58 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 40.51 -1.57 55 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 37.95 -1.56 51 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 35.38 -1.57 47 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 32.82 -1.56 44 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 30.28 -0.93 40 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 27.80 -1.48 38 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 25.35 -1.43 35 0 4,965 0
29JUN26 112.50 C 0.00 0.00 0.00 23.00 -1.31 33 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 20.42 -1.51 30 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 18.61 -1.00 30 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 16.61 -1.02 29 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 14.72 -0.86 29 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 13.00 -0.28 28 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 10.70 -0.86 25 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 9.31 -1.33 25 0 2,251 0
29JUN26 132.50 C 0.00 0.00 0.00 8.02 -0.82 25 0 250 0
29JUN26 135.00 C 6.60 6.60 6.60 6.82 -0.89 25 1 1,726 +1
29JUN26 137.50 C 0.00 0.00 0.00 5.86 -0.77 25 0 713 0
29JUN26 140.00 C 4.80 4.80 4.80 4.95 -0.78 25 3 900 0
29JUN26 142.50 C 0.00 0.00 0.00 4.19 -0.72 25 0 190 0
29JUN26 145.00 C 0.00 0.00 0.00 3.50 -0.69 24 0 332 0
29JUN26 147.50 C 0.00 0.00 0.00 2.97 -0.60 25 0 1,228 0
29JUN26 150.00 C 2.59 2.59 2.56 2.55 -0.45 25 15 216 +5
29JUN26 152.50 C 0.00 0.00 0.00 2.06 -0.48 25 0 549 0
29JUN26 155.00 C 0.00 0.00 0.00 1.69 -0.49 25 0 148 0
29JUN26 157.50 C 0.00 0.00 0.00 1.35 -0.56 25 0 184 0
29JUN26 160.00 C 0.00 0.00 0.00 1.08 -0.61 24 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 0.85 -0.61 24 0 483 0
29JUN26 165.00 C 0.00 0.00 0.00 0.67 -0.65 24 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.51 -0.66 24 0 1,048 0
29JUN26 170.00 C 0.72 0.77 0.72 0.39 -0.63 24 80 80 +80
29SEP26 70.00 C 0.00 0.00 0.00 65.36 -1.88 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.04 -1.38 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.85 -0.61 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.30 -1.46 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.84 -1.55 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.26 -1.58 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.67 -1.67 52 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 48.16 -1.46 49 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 45.53 -1.66 46 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 43.02 -1.55 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.51 -1.57 41 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 37.95 -1.56 38 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 35.38 -1.57 35 0 240 0
29SEP26 102.50 C 0.00 0.00 0.00 32.99 -1.41 33 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 30.28 -1.84 30 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 27.80 -1.85 27 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 26.20 -1.26 29 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 23.61 -1.69 26 0 316 0
29SEP26 115.00 C 21.00 21.00 21.00 22.10 -0.68 28 2 29 -2
29SEP26 117.50 C 0.00 0.00 0.00 20.35 -1.09 27 0 801 0
29SEP26 120.00 C 0.00 0.00 0.00 18.26 -0.38 26 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 16.20 -0.78 25 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 15.32 -0.16 26 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 13.03 -1.76 24 0 38 0
29SEP26 130.00 C 10.96 10.96 10.96 11.71 -0.96 24 30 152 +30
29SEP26 132.50 C 0.00 0.00 0.00 10.49 -0.86 24 0 395 0
29SEP26 135.00 C 8.62 9.03 8.62 9.36 -0.84 24 230 615 +70
29SEP26 137.50 C 0.00 0.00 0.00 8.30 -0.77 24 0 279 0
29SEP26 140.00 C 0.00 0.00 0.00 7.31 -0.85 24 0 1,884 0
29SEP26 142.50 C 0.00 0.00 0.00 6.37 -0.92 24 0 102 0
29SEP26 145.00 C 0.00 0.00 0.00 5.55 -0.97 23 0 742 0
29SEP26 147.50 C 0.00 0.00 0.00 4.85 -0.97 23 0 39 0
29SEP26 150.00 C 0.00 0.00 0.00 4.26 -0.89 23 0 52 0
29SEP26 152.50 C 0.00 0.00 0.00 3.69 -0.92 23 0 378 0
29SEP26 155.00 C 0.00 0.00 0.00 3.15 -0.92 23 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 2.61 -1.00 23 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 2.20 -1.01 23 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 1.79 -1.01 22 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 1.49 -1.01 22 0 11 0
29SEP26 167.50 C 0.00 0.00 0.00 1.19 -1.02 22 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.97 -0.95 22 0 6 0
30DEC26 80.00 C 54.50 54.50 54.50 55.84 -1.55 48 1 2 +1
30DEC26 82.50 C 0.00 0.00 0.00 53.26 -1.58 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.67 -1.67 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.16 -1.46 39 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 45.53 -1.66 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.02 -1.55 34 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 40.51 -1.57 32 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 38.05 -1.46 30 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 35.38 -1.57 27 0 1,031 0
30DEC26 102.50 C 0.00 0.00 0.00 33.45 -1.03 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 31.29 -1.30 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 29.01 -1.12 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.70 -0.76 24 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 25.32 -0.88 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.70 -1.03 23 0 8 0
30DEC26 117.50 C 0.00 0.00 0.00 20.94 -1.14 23 0 1 0
30DEC26 120.00 C 18.70 18.70 18.70 18.98 -1.45 22 10 34 0
30DEC26 122.50 C 0.00 0.00 0.00 17.57 -1.34 23 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 16.16 -1.27 23 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 15.15 -1.35 24 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 13.69 -1.15 23 0 51 0
30DEC26 132.50 C 0.00 0.00 0.00 12.57 -0.87 24 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 11.54 -0.79 24 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 10.51 -0.71 24 0 288 0
30DEC26 140.00 C 0.00 0.00 0.00 9.53 -0.66 24 0 273 0
30DEC26 142.50 C 0.00 0.00 0.00 8.55 -0.82 24 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 7.65 -0.89 23 0 24 0
30DEC26 147.50 C 0.00 0.00 0.00 6.84 -1.01 23 0 22 0
30DEC26 150.00 C 5.75 5.75 5.75 6.03 -1.16 23 1 144 0
30DEC26 152.50 C 0.00 0.00 0.00 5.38 -1.16 23 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 4.79 -1.22 23 0 74 0
30DEC26 157.50 C 0.00 0.00 0.00 4.35 -1.17 23 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.86 -1.16 23 0 113 0
30DEC26 162.50 C 0.00 0.00 0.00 3.32 -1.28 23 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 2.90 -1.33 23 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.49 -1.38 23 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.12 -1.39 22 0 18 0
TOTAL CALL 5,736 169,988 +1,419
20FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
20FEB26 122.50 P 0.12 0.12 0.12 0.07 -0.05 46 2 195 0
20FEB26 125.00 P 0.20 0.20 0.13 0.12 -0.08 41 219 565 +200
20FEB26 127.50 P 0.26 0.30 0.22 0.25 -0.07 38 57 158 -35
20FEB26 130.00 P 0.69 0.69 0.44 0.51 -0.04 35 25 145 +8
20FEB26 132.50 P 1.34 1.34 0.99 1.02 +0.09 31 72 308 -60
20FEB26 135.00 P 2.35 2.35 2.29 1.96 +0.33 27 8 1,561 +2
20FEB26 137.50 P 4.10 4.10 4.05 3.67 +0.70 26 10 700 0
20FEB26 140.00 P 0.00 0.00 0.00 5.93 +1.22 29 0 350 0
20FEB26 142.50 P 0.00 0.00 0.00 8.33 +1.38 30 0 0 0
20FEB26 145.00 P 0.00 0.00 0.00 10.80 +1.48 0 0 0 0
20FEB26 147.50 P 0.00 0.00 0.00 13.30 +1.50 0 0 0 0
20FEB26 150.00 P 0.00 0.00 0.00 15.80 +1.50 0 0 0 0
20FEB26 152.50 P 0.00 0.00 0.00 18.30 +1.50 0 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 20.80 +1.50 0 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 24.00 +2.20 114 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 25.80 +1.50 0 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 28.30 +1.50 0 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 30.80 +1.20 0 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 33.30 +1.50 0 0 0 0
20FEB26 170.00 P 0.00 0.00 0.00 35.80 +1.11 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 670 0
26FEB26 85.00 P 0.02 0.02 0.02 0.01 0.00 96 50 603 -50
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,359 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 512 0
26FEB26 100.00 P 0.03 0.03 0.03 0.01 0.00 64 2 1,542 -2
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,245 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,372 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 601 0
26FEB26 110.00 P 0.18 0.18 0.16 0.03 +0.01 50 100 1,486 -100
26FEB26 112.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 1,003 0
26FEB26 115.00 P 0.18 0.31 0.18 0.08 +0.01 46 357 2,320 -136
26FEB26 117.50 P 0.34 0.36 0.31 0.15 +0.03 45 210 1,929 +141
26FEB26 120.00 P 0.45 0.47 0.42 0.26 +0.05 44 62 2,556 -59
26FEB26 122.50 P 0.56 0.56 0.56 0.45 +0.08 43 1 1,691 -1
26FEB26 125.00 P 0.87 0.99 0.80 0.74 +0.12 42 1,190 3,995 +1,040
26FEB26 127.50 P 1.30 1.32 1.20 1.19 +0.19 41 37 2,483 +10
26FEB26 130.00 P 2.00 2.09 1.68 1.73 +0.19 39 1,377 2,053 +628
26FEB26 132.50 P 2.90 2.92 2.51 2.54 +0.35 38 57 1,231 +14
26FEB26 135.00 P 4.13 4.15 3.60 3.67 +0.52 37 66 1,687 -5
26FEB26 137.50 P 5.60 5.74 5.20 5.25 +0.62 38 55 1,300 -37
26FEB26 140.00 P 7.70 7.70 7.19 6.90 +0.87 36 7 759 -7
26FEB26 142.50 P 0.00 0.00 0.00 9.07 +0.99 38 0 433 0
26FEB26 145.00 P 0.00 0.00 0.00 11.23 +1.14 39 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 13.53 +1.28 39 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 15.90 +1.36 39 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 18.34 +0.91 39 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 20.81 +1.46 40 0 150 0
26FEB26 157.50 P 0.00 0.00 0.00 24.00 +1.53 73 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 25.80 +1.50 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 28.42 +1.62 62 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 30.80 +1.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 33.48 +1.68 73 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 35.80 +1.11 0 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27FEB26 107.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
27FEB26 110.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
27FEB26 112.50 P 0.00 0.00 0.00 0.07 - 49 0 0 -
27FEB26 115.00 P 0.00 0.00 0.00 0.12 - 47 0 0 -
27FEB26 117.50 P 0.00 0.00 0.00 0.20 - 46 0 0 -
27FEB26 120.00 P 0.51 0.51 0.50 0.34 - 45 6 5 -
27FEB26 122.50 P 0.00 0.00 0.00 0.54 - 44 0 0 -
27FEB26 125.00 P 1.00 1.08 0.92 0.87 - 43 18 10 -
27FEB26 127.50 P 1.51 1.51 1.32 1.32 - 41 11 11 -
27FEB26 130.00 P 0.00 0.00 0.00 1.88 - 39 0 0 -
27FEB26 132.50 P 3.04 3.04 3.04 2.71 - 38 1 1 -
27FEB26 135.00 P 3.70 3.70 3.70 3.84 - 37 3 3 -
27FEB26 137.50 P 0.00 0.00 0.00 5.31 - 37 0 0 -
27FEB26 140.00 P 0.00 0.00 0.00 7.06 - 36 0 0 -
27FEB26 142.50 P 0.00 0.00 0.00 9.22 - 39 0 0 -
27FEB26 145.00 P 0.00 0.00 0.00 11.31 - 38 0 0 -
27FEB26 147.50 P 0.00 0.00 0.00 13.72 - 42 0 0 -
27FEB26 150.00 P 0.00 0.00 0.00 15.96 - 40 0 0 -
27FEB26 152.50 P 0.00 0.00 0.00 18.38 - 40 0 0 -
27FEB26 155.00 P 0.00 0.00 0.00 21.45 - 63 0 0 -
27FEB26 157.50 P 0.00 0.00 0.00 24.01 - 70 0 0 -
27FEB26 160.00 P 0.00 0.00 0.00 26.57 - 76 0 0 -
27FEB26 162.50 P 0.00 0.00 0.00 28.42 - 59 0 0 -
27FEB26 165.00 P 0.00 0.00 0.00 30.80 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 850 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,921 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,957 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 4,702 0
30MAR26 90.00 P 0.12 0.12 0.12 0.07 +0.03 49 5 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.09 +0.03 47 0 2,386 0
30MAR26 95.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 8,138 0
30MAR26 97.50 P 0.00 0.00 0.00 0.18 +0.05 45 0 2,338 0
30MAR26 100.00 P 0.39 0.39 0.37 0.24 +0.06 44 7 14,112 +7
30MAR26 102.50 P 0.48 0.48 0.47 0.33 +0.09 43 8 5,929 -3
30MAR26 105.00 P 0.56 0.56 0.56 0.44 +0.10 42 3 4,919 -3
30MAR26 107.50 P 0.71 0.71 0.71 0.58 +0.12 41 62 1,412 +30
30MAR26 110.00 P 0.00 0.00 0.00 0.77 +0.16 40 0 2,329 0
30MAR26 112.50 P 0.00 0.00 0.00 1.01 +0.19 39 0 654 0
30MAR26 115.00 P 1.26 1.27 1.26 1.25 +0.16 38 49 1,401 +46
30MAR26 117.50 P 1.58 1.58 1.55 1.58 +0.19 37 33 3,960 -30
30MAR26 120.00 P 2.00 2.00 1.88 2.02 +0.28 36 770 3,286 +133
30MAR26 122.50 P 2.52 2.52 2.37 2.54 +0.35 35 530 1,525 +294
30MAR26 125.00 P 3.20 3.22 2.98 3.17 +0.39 33 349 2,447 -98
30MAR26 127.50 P 4.00 4.02 3.81 3.96 +0.48 32 343 1,851 +262
30MAR26 130.00 P 5.06 5.06 4.73 4.88 +0.57 31 290 3,986 +198
30MAR26 132.50 P 6.45 6.45 6.45 5.96 +0.61 30 2 2,728 0
30MAR26 135.00 P 7.63 7.85 7.32 7.34 +0.68 30 179 2,295 +168
30MAR26 137.50 P 9.59 9.59 9.59 8.92 +0.79 29 8 1,894 -4
30MAR26 140.00 P 11.12 11.52 11.12 10.84 +0.65 30 6 1,151 0
30MAR26 142.50 P 0.00 0.00 0.00 12.77 +0.67 30 0 263 0
30MAR26 145.00 P 0.00 0.00 0.00 14.38 +0.94 26 0 356 0
30MAR26 147.50 P 0.00 0.00 0.00 16.48 +1.18 24 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 18.66 +0.24 18 0 147 0
30MAR26 152.50 P 0.00 0.00 0.00 20.89 +0.61 0 0 120 0
30MAR26 155.00 P 24.21 24.21 24.21 24.29 +2.44 36 100 345 +100
30MAR26 157.50 P 26.45 26.45 26.45 25.77 +0.30 0 120 240 +70
30MAR26 160.00 P 29.19 29.19 29.19 29.22 +1.75 40 90 180 +60
30MAR26 162.50 P 31.59 31.59 31.51 30.72 +0.86 0 45 414 +35
30MAR26 165.00 P 34.05 34.05 33.98 34.13 +1.80 44 80 260 -50
30MAR26 167.50 P 36.51 36.51 36.51 35.51 +1.52 0 56 236 +56
30MAR26 170.00 P 0.00 0.00 0.00 37.78 +1.51 0 0 60 0
29APR26 92.50 P 0.29 0.29 0.29 0.12 0.00 38 5 159 +5
29APR26 95.00 P 0.35 0.35 0.35 0.17 0.00 37 3 64 +3
29APR26 97.50 P 0.44 0.44 0.44 0.23 0.00 36 5 177 +5
29APR26 100.00 P 0.65 0.65 0.65 0.33 0.00 36 27 471 +27
29APR26 102.50 P 0.00 0.00 0.00 0.45 +0.02 35 0 420 0
29APR26 105.00 P 0.00 0.00 0.00 0.60 +0.02 35 0 613 0
29APR26 107.50 P 0.00 0.00 0.00 0.80 +0.04 34 0 323 0
29APR26 110.00 P 0.00 0.00 0.00 1.04 +0.07 34 0 482 0
29APR26 112.50 P 1.50 1.50 1.50 1.34 +0.07 33 30 529 0
29APR26 115.00 P 1.80 1.80 1.80 1.73 +0.12 33 1 571 0
29APR26 117.50 P 0.00 0.00 0.00 2.13 +0.15 32 0 547 0
29APR26 120.00 P 2.70 2.70 2.61 2.57 +0.18 31 17 551 -4
29APR26 122.50 P 0.00 0.00 0.00 3.20 +0.25 30 0 501 0
29APR26 125.00 P 4.05 4.05 3.85 3.92 +0.31 29 63 549 +7
29APR26 127.50 P 4.85 4.85 4.85 4.76 +0.36 29 2 472 0
29APR26 130.00 P 6.06 6.06 5.79 5.76 +0.47 28 4 424 -1
29APR26 132.50 P 0.00 0.00 0.00 6.88 +0.56 27 12 344 0
29APR26 135.00 P 8.84 8.84 8.29 8.21 +0.60 27 77 238 -31
29APR26 137.50 P 0.00 0.00 0.00 9.78 +0.70 27 0 100 0
29APR26 140.00 P 0.00 0.00 0.00 11.16 +0.45 25 0 326 0
29APR26 142.50 P 0.00 0.00 0.00 12.88 -0.04 24 0 200 0
29APR26 145.00 P 15.59 15.59 15.39 14.72 +0.05 23 60 138 +30
29APR26 147.50 P 0.00 0.00 0.00 17.65 +0.65 29 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 19.47 +1.05 26 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 21.71 +0.32 26 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 24.37 +0.64 30 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 26.34 +0.61 25 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 29.22 +1.75 32 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 30.72 -0.20 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 34.13 +1.69 35 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 35.51 +1.52 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 38.27 +1.06 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.29 +0.06 32 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 0.39 +0.06 32 0 24 0
28MAY26 102.50 P 0.00 0.00 0.00 0.55 +0.09 31 0 2 0
28MAY26 105.00 P 0.00 0.00 0.00 0.73 +0.11 31 0 8 0
28MAY26 107.50 P 0.00 0.00 0.00 0.96 +0.12 31 0 5 0
28MAY26 110.00 P 1.66 1.66 1.66 1.27 +0.18 30 10 219 0
28MAY26 112.50 P 2.06 2.06 2.03 1.63 +0.22 30 44 234 +44
28MAY26 115.00 P 2.45 2.50 2.45 2.06 +0.24 30 90 442 +22
28MAY26 117.50 P 2.90 2.90 2.82 2.60 +0.31 29 102 258 +100
28MAY26 120.00 P 3.50 3.52 3.35 3.21 +0.34 29 232 326 +202
28MAY26 122.50 P 4.05 4.05 4.04 3.95 +0.40 29 69 404 +60
28MAY26 125.00 P 0.00 0.00 0.00 4.76 +0.46 28 0 323 0
28MAY26 127.50 P 0.00 0.00 0.00 5.65 +0.43 28 0 106 0
28MAY26 130.00 P 0.00 0.00 0.00 6.75 +0.51 28 0 28 0
28MAY26 132.50 P 0.00 0.00 0.00 7.96 +0.59 27 0 45 0
28MAY26 135.00 P 0.00 0.00 0.00 9.33 +0.65 27 0 174 0
28MAY26 137.50 P 11.15 11.15 11.10 10.81 +0.72 27 60 171 +60
28MAY26 140.00 P 0.00 0.00 0.00 12.00 +0.20 25 0 120 0
28MAY26 142.50 P 0.00 0.00 0.00 13.71 +0.18 25 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 15.69 +0.03 25 0 30 0
28MAY26 147.50 P 0.00 0.00 0.00 18.51 +0.70 29 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 20.69 +0.76 30 0 30 0
28MAY26 152.50 P 0.00 0.00 0.00 21.71 +0.20 23 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.37 +0.64 26 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.34 +0.61 23 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.75 +2.27 32 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.84 -0.08 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.13 +1.27 31 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 36.45 +2.17 30 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 39.85 +2.64 40 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 0.02 +0.01 34 0 618 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 611 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.06 +0.05 33 0 1,210 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 +0.06 32 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 +0.09 32 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.18 +0.10 32 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.24 +0.12 31 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.33 +0.16 31 0 3,392 0
29JUN26 97.50 P 0.00 0.00 0.00 0.44 +0.21 30 0 921 0
29JUN26 100.00 P 0.00 0.00 0.00 0.59 +0.26 30 0 4,836 0
29JUN26 102.50 P 1.40 1.40 1.40 0.79 +0.33 30 50 3,111 +50
29JUN26 105.00 P 0.00 0.00 0.00 1.02 +0.40 30 0 272 0
29JUN26 107.50 P 0.00 0.00 0.00 1.31 +0.47 29 0 743 0
29JUN26 110.00 P 0.00 0.00 0.00 1.63 +0.52 29 0 1,531 0
29JUN26 112.50 P 0.00 0.00 0.00 2.05 +0.60 29 0 474 0
29JUN26 115.00 P 0.00 0.00 0.00 2.53 +0.62 28 0 4,316 0
29JUN26 117.50 P 3.51 3.51 3.51 3.09 +0.65 28 2 547 -2
29JUN26 120.00 P 0.00 0.00 0.00 3.75 +0.70 28 0 473 0
29JUN26 122.50 P 0.00 0.00 0.00 4.48 +0.67 28 0 151 0
29JUN26 125.00 P 5.70 5.70 5.70 5.34 +0.70 27 1 422 0
29JUN26 127.50 P 0.00 0.00 0.00 6.23 +0.61 27 0 112 0
29JUN26 130.00 P 7.77 7.77 7.77 7.30 +0.58 26 1 1,321 0
29JUN26 132.50 P 0.00 0.00 0.00 8.56 +0.66 26 0 279 0
29JUN26 135.00 P 0.00 0.00 0.00 9.92 +0.65 26 0 1,747 0
29JUN26 137.50 P 0.00 0.00 0.00 11.37 +0.65 26 0 140 0
29JUN26 140.00 P 0.00 0.00 0.00 12.67 +0.35 25 0 506 0
29JUN26 142.50 P 0.00 0.00 0.00 14.03 +0.05 23 0 52 0
29JUN26 145.00 P 0.00 0.00 0.00 16.77 +0.96 27 0 46 0
29JUN26 147.50 P 0.00 0.00 0.00 18.74 +0.93 27 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 20.83 +0.90 27 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 22.97 +1.16 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 25.23 +1.28 28 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 27.37 +1.23 28 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 29.75 +1.37 29 0 114 0
29JUN26 162.50 P 0.00 0.00 0.00 31.94 +1.02 29 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 34.49 +1.51 31 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 37.30 +1.38 34 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 39.85 +2.42 36 0 65 0
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 0.02 +0.01 28 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 0.00 27 0 298 0
29SEP26 80.00 P 1.01 1.01 1.01 0.07 +0.01 27 1 537 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 615 0
29SEP26 90.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 126 0
29SEP26 92.50 P 0.00 0.00 0.00 0.40 +0.04 27 0 241 0
29SEP26 95.00 P 0.00 0.00 0.00 0.57 +0.07 27 0 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.73 +0.07 27 0 282 0
29SEP26 100.00 P 0.00 0.00 0.00 0.97 +0.10 26 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 1.23 +0.12 26 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.57 +0.14 26 0 225 0
29SEP26 107.50 P 0.00 0.00 0.00 1.96 +0.20 26 0 231 0
29SEP26 110.00 P 3.47 3.47 3.42 2.41 +0.20 26 53 2,069 -50
29SEP26 112.50 P 0.00 0.00 0.00 2.95 +0.27 26 0 1,147 0
29SEP26 115.00 P 4.47 4.47 4.47 3.55 +0.27 26 50 136 +50
29SEP26 117.50 P 0.00 0.00 0.00 4.26 +0.36 26 0 202 0
29SEP26 120.00 P 5.85 5.85 5.85 5.03 +0.36 26 2 325 0
29SEP26 122.50 P 0.00 0.00 0.00 5.92 +0.46 26 0 2,337 0
29SEP26 125.00 P 7.48 7.48 7.48 6.88 +0.47 26 1 118 0
29SEP26 127.50 P 0.00 0.00 0.00 7.96 +0.57 26 0 66 0
29SEP26 130.00 P 9.67 9.67 9.60 9.12 +0.58 26 2 128 0
29SEP26 132.50 P 0.00 0.00 0.00 10.39 +0.68 25 0 1,046 0
29SEP26 135.00 P 0.00 0.00 0.00 11.76 +0.70 25 0 431 0
29SEP26 137.50 P 0.00 0.00 0.00 13.22 +0.79 25 0 43 0
29SEP26 140.00 P 0.00 0.00 0.00 14.57 +0.52 25 0 95 0
29SEP26 142.50 P 0.00 0.00 0.00 15.83 +0.12 24 0 60 0
29SEP26 145.00 P 0.00 0.00 0.00 17.09 -0.37 23 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 19.87 +1.41 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 21.79 +0.55 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 23.77 +0.51 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 25.86 +0.55 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 28.01 +0.56 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 29.75 +1.29 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 32.35 +0.48 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 34.95 +0.77 28 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 37.30 +1.29 28 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 39.85 +0.97 30 0 45 0
30DEC26 80.00 P 1.33 1.33 1.33 0.07 -0.06 23 1 377 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.10 -0.08 23 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 0.15 -0.10 23 0 133 0
30DEC26 87.50 P 0.00 0.00 0.00 0.21 -0.14 23 0 64 0
30DEC26 90.00 P 0.00 0.00 0.00 0.30 -0.16 23 0 159 0
30DEC26 92.50 P 0.00 0.00 0.00 0.41 -0.22 23 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.58 -0.22 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.79 -0.26 23 0 48 0
30DEC26 100.00 P 2.85 2.85 2.84 1.05 -0.26 23 3 208 0
30DEC26 102.50 P 0.00 0.00 0.00 1.38 -0.27 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.75 -0.27 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.24 -0.24 24 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 2.76 -0.21 24 0 221 0
30DEC26 112.50 P 4.90 4.90 4.90 3.42 -0.16 24 11 107 0
30DEC26 115.00 P 5.62 5.62 5.62 4.11 -0.09 24 1 53 -1
30DEC26 117.50 P 0.00 0.00 0.00 4.94 -0.03 24 0 148 0
30DEC26 120.00 P 7.35 7.35 7.35 5.81 +0.05 24 200 297 0
30DEC26 122.50 P 0.00 0.00 0.00 6.84 +0.16 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 7.89 +0.23 25 0 20 0
30DEC26 127.50 P 0.00 0.00 0.00 9.12 +0.41 25 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 10.37 +0.48 25 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.75 +0.67 25 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 13.22 +0.77 25 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 14.72 +0.87 25 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 16.24 +0.90 25 0 270 0
30DEC26 142.50 P 0.00 0.00 0.00 17.79 +0.75 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 19.44 +0.69 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 21.05 +1.13 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 22.84 +0.34 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 24.88 +0.45 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 26.66 +1.35 25 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 28.88 +0.33 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 31.00 +0.54 26 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 32.86 +0.02 25 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.45 +0.38 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.61 +0.56 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.85 +0.53 26 0 0 0
TOTAL PUT 8,430 226,145 +3,399
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$ 7.75
26FEB26 4.90 C 0.00 0.00 0.00 2.85 +0.12 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.50 +0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.25 +0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.00 +0.12 0 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.75 +0.12 0 0 66 0
26FEB26 7.25 C 0.00 0.00 0.00 0.50 +0.12 0 0 2,033 0
26FEB26 7.50 C 0.24 0.24 0.24 0.26 +0.09 13 20 701 0
26FEB26 7.75 C 0.07 0.07 0.07 0.08 +0.05 15 143 1,238 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.15 +0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.07 +0.12 64 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.96 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.86 +0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.77 +0.12 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.52 +0.12 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.77 +0.12 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.52 +0.08 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.27 +0.11 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 +0.12 23 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.79 +0.12 21 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.55 +0.09 17 0 466 0
30MAR26 7.50 C 0.34 0.34 0.34 0.34 +0.08 16 10 681 -10
30MAR26 7.75 C 0.16 0.19 0.16 0.19 +0.06 16 70 1,571 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.77 +0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.02 +0.10 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.05 +0.12 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.82 +0.12 19 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.59 +0.10 16 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.39 +0.07 15 0 14 0
29APR26 7.75 C 0.00 0.00 0.00 0.23 +0.04 15 0 195 0
29APR26 8.00 C 0.00 0.00 0.00 0.13 +0.03 15 0 2 0
29APR26 8.25 C 0.07 0.07 0.07 0.07 +0.01 16 90 390 +90
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.53 +0.11 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.55 +0.11 16 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.31 +0.11 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.07 +0.11 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.84 +0.11 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.62 +0.09 15 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.44 +0.08 16 0 0 0
28MAY26 7.75 C 0.27 0.27 0.27 0.27 +0.05 14 12 12 +12
28MAY26 8.00 C 0.00 0.00 0.00 0.17 +0.04 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 +0.02 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.09 +0.11 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.99 +0.11 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.89 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.79 +0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.30 +0.11 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 +0.11 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.80 +0.10 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.56 +0.11 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 +0.11 20 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 +0.10 18 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 +0.11 18 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.63 +0.08 16 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 +0.08 16 0 638 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 +0.06 16 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 +0.04 16 0 405 0
29JUN26 8.25 C 0.12 0.12 0.12 0.11 +0.03 15 30 30 +30
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.55 +0.06 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.11 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 +0.10 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.81 +0.11 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 +0.10 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 +0.10 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 +0.11 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 +0.09 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.08 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 +0.07 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 +0.06 16 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.05 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.04 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 17 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 2.89 +0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 +0.11 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.55 +0.06 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 +0.09 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 +0.10 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.81 +0.11 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 +0.10 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 +0.10 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 +0.11 16 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 +0.09 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 +0.09 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.07 14 0 78 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.07 15 0 20 0
30DEC26 8.00 C 0.24 0.24 0.24 0.31 +0.06 15 5 68 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.05 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.04 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.03 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.02 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
TOTAL CALL 380 12,444 +127
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 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 81 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 989 0
26FEB26 7.50 P 0.01 0.01 0.01 0.01 -0.02 16 60 1,744 +60
26FEB26 7.75 P 0.09 0.09 0.09 0.07 -0.09 14 50 901 +50
26FEB26 8.00 P 0.26 0.26 0.26 0.26 -0.12 16 50 50 +50
26FEB26 8.25 P 0.00 0.00 0.00 0.52 -0.10 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.75 -0.12 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.01 -0.11 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.27 -0.10 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.52 -0.10 68 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.76 -0.11 68 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.01 -0.11 75 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.26 -0.11 82 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 364 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 24 90 512 -90
30MAR26 7.00 P 0.02 0.02 0.02 0.01 -0.01 18 95 2,163 +95
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 260 0
30MAR26 7.50 P 0.07 0.07 0.07 0.07 -0.04 16 60 610 0
30MAR26 7.75 P 0.00 0.00 0.00 0.17 -0.06 17 0 490 0
30MAR26 8.00 P 0.00 0.00 0.00 0.33 -0.09 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.53 -0.11 18 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.77 -0.11 22 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.01 -0.12 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.27 -0.11 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.52 -0.11 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.77 -0.11 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.01 -0.11 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.26 -0.11 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 281 0
29APR26 7.25 P 0.05 0.05 0.05 0.04 -0.03 15 20 239 +20
29APR26 7.50 P 0.11 0.11 0.11 0.10 -0.05 15 30 30 +30
29APR26 7.75 P 0.00 0.00 0.00 0.20 -0.07 15 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 -0.10 16 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.55 -0.10 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.78 -0.10 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.02 -0.11 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.27 -0.11 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 -0.11 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.77 -0.11 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.01 -0.12 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.26 -0.12 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 -0.03 15 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.13 -0.04 15 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.23 -0.06 15 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.38 -0.08 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.56 -0.11 16 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.78 -0.11 17 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.02 -0.11 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.27 -0.11 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.52 -0.11 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.77 -0.11 28 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.02 -0.11 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.27 -0.11 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 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 27 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 396 0
29JUN26 7.00 P 0.09 0.09 0.09 0.08 -0.02 16 160 317 +69
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.03 15 0 37 0
29JUN26 7.50 P 0.23 0.23 0.23 0.24 -0.05 15 5 605 +5
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -0.07 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.10 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 -0.09 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.96 -0.09 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.19 -0.10 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.43 -0.10 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.67 -0.10 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 -0.10 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.15 -0.11 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.40 -0.10 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 226 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.02 17 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.02 17 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.04 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.05 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 -0.07 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.08 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.09 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.10 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 -0.11 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.48 -0.11 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 -0.11 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 -0.12 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 -0.11 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.46 -0.09 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 348 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 15 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.02 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.03 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.05 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.05 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.06 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 -0.08 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.09 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 -0.10 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.11 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 -0.11 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 -0.11 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.22 -0.10 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.47 -0.08 25 0 0 0
TOTAL PUT 620 17,401 +289
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$ 32.70
26FEB26 19.00 C 0.00 0.00 0.00 13.71 +0.19 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.44 +0.54 203 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.72 +0.30 109 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.72 +0.29 97 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.72 +0.30 85 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.72 +0.30 74 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.72 +0.30 63 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.72 +0.29 52 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.72 +0.28 0 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 5.72 +0.29 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.72 +0.29 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 3.72 +0.28 0 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 2.73 +0.28 24 0 146 0
26FEB26 31.00 C 0.00 0.00 0.00 1.84 +0.33 30 0 68 0
26FEB26 32.00 C 1.04 1.06 1.04 0.98 +0.21 25 5 156 0
26FEB26 33.00 C 0.00 0.00 0.00 0.43 +0.11 25 0 102 0
26FEB26 34.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 74 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 79 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 42.00 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 17.20 +0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.70 +0.24 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.25 +0.32 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.76 +0.30 70 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.21 +0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.76 +0.30 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.26 +0.30 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.76 +0.24 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.44 +0.46 94 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.73 +0.23 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.72 +0.20 0 0 20 0
30MAR26 22.00 C 10.70 10.70 10.70 10.72 +0.20 0 2 80 -2
30MAR26 23.00 C 0.00 0.00 0.00 9.73 +0.20 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.73 +0.27 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.74 +0.20 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.75 +0.20 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.77 +0.22 0 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.79 +0.21 0 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.86 +0.33 23 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 2.99 +0.21 24 0 55 0
30MAR26 31.00 C 2.28 2.28 2.22 2.22 +0.20 25 30 103 +30
30MAR26 32.00 C 1.63 1.63 1.59 1.59 +0.18 26 20 3,007 -15
30MAR26 33.00 C 0.00 0.00 0.00 1.08 +0.13 26 0 128 0
30MAR26 34.00 C 0.00 0.00 0.00 0.73 +0.11 27 0 110 0
30MAR26 35.00 C 0.00 0.00 0.00 0.45 +0.08 27 0 66 0
30MAR26 36.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 62 0
30MAR26 37.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 109 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 13.44 +0.43 68 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.81 +0.29 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.82 +0.30 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.82 +0.29 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.83 +0.30 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.84 +0.30 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.85 +0.29 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.86 +0.31 19 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.93 +0.19 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.05 +0.20 23 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.23 +0.16 24 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 2.54 +0.21 25 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.94 +0.17 25 0 396 0
29APR26 33.00 C 0.00 0.00 0.00 1.43 +0.14 25 0 63 0
29APR26 34.00 C 0.00 0.00 0.00 1.07 +0.13 26 0 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.74 +0.09 26 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.50 +0.07 26 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 5 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 65 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.87 +0.29 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.88 +0.29 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.90 +0.29 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.92 +0.29 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.96 +0.34 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.99 +0.29 23 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.98 +0.11 18 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.22 +0.21 23 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.47 +0.20 24 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 2.79 +0.21 24 0 60 0
28MAY26 32.00 C 0.00 0.00 0.00 2.21 +0.20 25 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 1.71 +0.15 25 0 70 0
28MAY26 34.00 C 0.00 0.00 0.00 1.31 +0.12 25 0 24 0
28MAY26 35.00 C 0.00 0.00 0.00 0.99 +0.11 25 0 80 0
28MAY26 36.00 C 0.00 0.00 0.00 0.72 +0.09 25 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.51 +0.07 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.35 +0.30 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.85 +0.30 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.35 +0.29 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.86 +0.30 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.44 +0.37 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.87 +0.30 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.87 +0.29 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.88 +0.29 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.91 +0.08 30 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.90 +0.13 18 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.93 +0.30 24 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.96 +0.08 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.99 +0.18 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 5.10 +0.06 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.29 +0.22 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.47 +0.14 23 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 2.83 +0.13 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 2.25 +0.15 25 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.83 +0.18 26 0 48 0
29JUN26 34.00 C 0.00 0.00 0.00 1.40 +0.15 26 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 1.05 +0.12 25 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 0.77 +0.09 25 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 0.56 +0.07 25 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 +0.06 25 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.35 +0.29 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.86 +0.30 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.44 +0.37 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.87 +0.30 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.88 +0.30 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.89 +0.30 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.91 +0.08 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.92 +0.15 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.93 +0.30 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.06 +0.18 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.03 +0.22 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.32 +0.28 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.38 +0.04 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.70 +0.21 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.10 +0.10 24 0 15 0
29SEP26 32.00 C 2.57 2.57 2.57 2.57 +0.17 24 15 47 +15
29SEP26 33.00 C 0.00 0.00 0.00 2.11 +0.15 24 0 82 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 +0.15 25 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.45 +0.15 25 0 60 0
29SEP26 36.00 C 0.00 0.00 0.00 1.20 +0.11 25 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 0.96 +0.09 25 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 0.77 +0.09 25 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.61 +0.07 25 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.44 +0.37 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.87 +0.30 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.88 +0.30 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.89 +0.29 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.91 +0.08 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.94 +0.17 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.00 +0.29 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.06 +0.18 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.07 +0.26 20 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.32 +0.28 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.60 +0.13 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.97 +0.25 23 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 3.41 +0.24 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.92 +0.23 23 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.48 +0.20 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.11 +0.21 24 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.78 +0.18 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.53 +0.16 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.32 +0.15 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.11 +0.14 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 +0.13 24 0 28 0
30DEC26 40.00 C 0.84 0.84 0.84 0.76 +0.11 24 15 30 +15
30DEC26 41.00 C 0.00 0.00 0.00 0.61 +0.10 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 +0.08 24 0 0 0
TOTAL CALL 87 8,584 +43
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,237 0
26FEB26 29.00 P 0.02 0.02 0.02 0.01 0.00 34 2 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 271 0
26FEB26 32.00 P 0.26 0.26 0.26 0.25 -0.12 25 3 178 0
26FEB26 33.00 P 0.00 0.00 0.00 0.69 -0.22 24 0 134 0
26FEB26 34.00 P 0.00 0.00 0.00 1.45 -0.27 27 0 45 0
26FEB26 35.00 P 0.00 0.00 0.00 2.37 -0.23 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.36 -0.24 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.34 -0.38 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.34 -0.35 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.34 -0.26 60 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.30 -0.39 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.35 -0.28 76 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.30 -0.30 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 27 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 90 0
30MAR26 30.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 103 0
30MAR26 31.00 P 0.00 0.00 0.00 0.47 -0.07 26 0 62 0
30MAR26 32.00 P 0.00 0.00 0.00 0.80 -0.13 26 0 101 0
30MAR26 33.00 P 0.00 0.00 0.00 1.31 -0.15 27 0 82 0
30MAR26 34.00 P 0.00 0.00 0.00 1.96 -0.19 28 0 45 0
30MAR26 35.00 P 0.00 0.00 0.00 2.71 -0.24 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.57 -0.26 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.38 -0.34 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.40 -0.29 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.36 -0.24 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.35 -0.34 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.35 -0.28 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.30 -0.30 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.43 -0.05 25 0 111 0
29APR26 31.00 P 0.00 0.00 0.00 0.70 -0.07 25 0 300 0
29APR26 32.00 P 1.09 1.09 1.09 1.08 -0.11 25 23 484 +23
29APR26 33.00 P 1.54 1.54 1.54 1.60 -0.13 26 6 30 -5
29APR26 34.00 P 0.00 0.00 0.00 2.23 -0.17 26 0 38 0
29APR26 35.00 P 0.00 0.00 0.00 2.95 -0.17 27 0 1 0
29APR26 36.00 P 0.00 0.00 0.00 3.75 -0.17 28 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.60 -0.18 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.50 -0.32 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.44 -0.19 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.39 -0.30 32 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.40 -0.23 36 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.37 -0.23 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 62 0
28MAY26 29.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.58 -0.06 25 0 46 0
28MAY26 31.00 P 0.00 0.00 0.00 0.87 -0.09 24 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.28 -0.12 25 0 99 0
28MAY26 33.00 P 0.00 0.00 0.00 1.79 -0.14 25 0 60 0
28MAY26 34.00 P 2.39 2.39 2.39 2.39 -0.17 25 8 90 +8
28MAY26 35.00 P 3.00 3.00 3.00 3.13 -0.19 26 1 7 +1
28MAY26 36.00 P 0.00 0.00 0.00 3.89 -0.22 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.73 -0.05 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.62 -0.20 29 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.44 -0.27 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.39 -0.30 28 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.40 -0.23 31 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.37 -0.24 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 -0.04 25 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.78 -0.06 25 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.11 -0.08 24 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.52 -0.10 24 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.02 -0.13 24 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 2.61 -0.17 24 0 120 0
29JUN26 34.00 P 0.00 0.00 0.00 3.38 -0.23 26 0 2 0
29JUN26 35.00 P 0.00 0.00 0.00 4.15 -0.16 26 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 4.91 -0.20 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.73 -0.33 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.64 -0.36 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.53 -0.32 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.48 -0.39 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.40 -0.38 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.41 -0.38 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 0.00 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.04 25 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 -0.04 25 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 -0.06 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.18 -0.08 25 0 83 0
29SEP26 30.00 P 1.48 1.48 1.48 1.56 -0.11 24 2 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.04 -0.12 25 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.59 -0.15 25 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 3.21 -0.17 26 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 3.88 -0.18 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.60 -0.19 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.37 -0.10 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.17 -0.12 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.02 -0.23 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.91 -0.24 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.82 -0.25 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.74 -0.14 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.68 -0.30 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 0.00 24 0 37 0
30DEC26 26.00 P 0.50 0.50 0.50 0.60 0.00 24 2 7 0
30DEC26 27.00 P 0.73 0.73 0.73 0.83 0.00 24 1 7 -1
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.02 24 0 25 0
30DEC26 29.00 P 1.31 1.31 1.31 1.43 -0.04 24 3 22 -3
30DEC26 30.00 P 0.00 0.00 0.00 1.81 -0.12 24 0 27 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 -0.10 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.87 -0.12 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.50 -0.10 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.15 -0.10 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.85 -0.12 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.58 -0.15 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.37 -0.16 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.19 -0.19 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.05 -0.20 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.94 -0.21 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.74 -0.34 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.68 -0.30 28 0 0 0
TOTAL PUT 51 13,026 +23
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$ 5.56
26FEB26 4.20 C 0.00 0.00 0.00 1.37 +0.07 87 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.32 +0.04 23 0 30 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 680 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 693 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 43 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.28 +0.05 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.18 +0.06 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.08 +0.05 32 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.88 +0.03 26 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.78 +0.02 23 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.62 +0.03 31 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.43 +0.03 31 0 727 0
30MAR26 5.50 C 0.28 0.28 0.28 0.27 +0.02 30 16 740 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 +0.01 30 0 470 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 544 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 0.00 32 0 422 0
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 0.02 +0.01 36 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 40 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.39 +0.04 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.09 +0.02 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.99 +0.01 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.50 +0.03 31 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.35 +0.02 30 0 330 0
29APR26 5.75 C 0.00 0.00 0.00 0.24 +0.01 31 0 1,564 0
29APR26 6.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 160 0
29APR26 6.25 C 0.00 0.00 0.00 0.10 0.00 31 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 32 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 35 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 45 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 1.40 +0.04 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.20 +0.02 23 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.10 +0.01 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.70 +0.01 28 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.55 +0.03 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.41 +0.03 30 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.29 +0.01 30 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 30 0
28MAY26 6.25 C 0.00 0.00 0.00 0.15 +0.01 31 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.07 +0.01 32 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 30 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.71 +0.04 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.62 +0.05 33 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.53 +0.06 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.43 +0.04 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.25 +0.05 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.16 +0.05 31 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.07 +0.04 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.00 +0.05 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.91 +0.04 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.83 +0.04 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.75 +0.02 28 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.46 +0.03 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.35 +0.03 30 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 +0.01 31 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 31 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 0.00 31 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 30 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.45 +0.06 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.36 +0.06 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.25 +0.04 32 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 +0.03 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 +0.03 30 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 +0.05 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 +0.04 31 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 +0.04 32 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 +0.05 32 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.04 32 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 +0.03 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.03 32 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.03 32 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.02 32 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.46 +0.06 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.37 +0.06 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 +0.07 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.21 +0.05 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.05 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.04 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 +0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 +0.03 31 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 +0.02 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.03 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.02 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.01 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.01 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
TOTAL CALL 16 25,443 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.02 26 0 493 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 918 0
26FEB26 5.75 P 0.00 0.00 0.00 0.23 -0.04 30 0 416 0
26FEB26 6.00 P 0.00 0.00 0.00 0.46 -0.05 39 0 165 0
26FEB26 6.25 P 0.00 0.00 0.00 0.71 -0.05 53 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.97 -0.04 72 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.20 -0.06 69 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.48 -0.03 103 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.73 -0.03 114 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.98 -0.03 124 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 -0.02 141 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.50 -0.01 158 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.73 -0.03 153 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.99 -0.02 169 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.25 -0.01 184 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 122 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 242 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 206 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 -0.02 32 0 400 0
30MAR26 5.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 1,294 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 -0.04 33 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.53 -0.05 33 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.73 -0.07 33 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 0.97 -0.06 38 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.22 -0.04 44 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.48 -0.03 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.74 -0.02 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.00 -0.01 69 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 0.00 77 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 0.00 82 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 0.00 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.99 -0.02 86 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.25 -0.01 94 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 33 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 -0.02 31 0 54 0
29APR26 5.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 -0.03 31 0 335 0
29APR26 5.75 P 0.00 0.00 0.00 0.41 -0.04 32 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 -0.05 35 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.01 -0.05 37 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.23 -0.06 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.49 -0.03 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.74 -0.02 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.00 -0.01 55 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.26 0.00 61 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.51 0.00 65 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.76 0.00 68 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.99 -0.02 68 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.25 -0.01 74 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.51 0.00 79 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.01 32 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 -0.01 31 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.02 31 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.02 31 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.02 31 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 101 0
28MAY26 5.25 P 0.00 0.00 0.00 0.20 -0.03 30 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.31 -0.04 30 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.45 -0.04 31 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.03 -0.05 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.26 -0.03 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.49 -0.05 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.74 -0.02 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.00 -0.03 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.26 0.00 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.51 0.00 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.76 -0.02 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.99 -0.02 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.25 -0.01 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.51 0.00 68 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 28 0 13 0
29JUN26 4.20 P 0.03 0.03 0.03 0.02 -0.01 29 10 97 +2
29JUN26 4.30 P 0.04 0.04 0.04 0.04 0.00 32 5 39 +5
29JUN26 4.40 P 0.04 0.04 0.04 0.05 -0.01 32 5 5 +4
29JUN26 4.50 P 0.06 0.06 0.06 0.06 -0.01 31 5 49 +5
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.02 31 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.02 31 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 -0.02 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.02 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.03 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 -0.04 31 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.05 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 -0.06 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 -0.06 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.06 -0.06 33 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 -0.07 35 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.51 -0.07 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 -0.06 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.00 -0.06 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 -0.04 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 -0.02 50 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 -0.02 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.99 -0.02 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.25 -0.02 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.51 -0.01 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.01 31 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.01 31 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 0.00 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.01 31 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.02 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 65 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 -0.02 30 0 91 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.03 30 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.02 30 0 292 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 -0.02 30 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.18 -0.02 31 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 -0.04 30 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 -0.04 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 -0.04 31 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 -0.04 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 -0.05 28 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 -0.04 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 -0.06 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.97 -0.04 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 -0.02 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 -0.02 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.02 30 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 -0.02 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 -0.02 30 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.03 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 -0.02 30 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.03 30 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 -0.04 30 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 -0.03 30 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.02 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 -0.03 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.65 -0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.86 -0.03 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 -0.04 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 -0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 -0.05 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 -0.06 27 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 -0.05 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.23 -0.05 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
TOTAL PUT 25 18,211 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 99.90
26FEB26 48.00 C 0.00 0.00 0.00 52.00 +1.20 186 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 50.94 +1.14 131 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 49.94 +1.01 123 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 48.22 +1.92 251 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 45.77 +1.96 239 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 43.39 +2.08 231 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 39.95 +1.14 99 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.63 +1.32 145 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 35.13 +1.16 134 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 32.43 +1.11 0 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 30.08 +1.26 107 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 28.28 +1.95 143 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 24.96 +0.71 55 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 22.47 +0.49 57 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 20.00 +1.09 59 0 95 0
26FEB26 82.50 C 0.00 0.00 0.00 17.42 +0.42 0 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 14.90 +0.30 0 0 1,009 0
26FEB26 87.50 C 11.93 11.93 11.93 12.84 +0.91 59 1 92 0
26FEB26 90.00 C 0.00 0.00 0.00 10.65 +0.78 59 0 99 0
26FEB26 92.50 C 0.00 0.00 0.00 8.88 +0.91 64 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 6.81 +0.52 59 0 67 0
26FEB26 97.50 C 0.00 0.00 0.00 5.39 +0.69 61 0 19 0
26FEB26 100.00 C 3.57 3.91 3.06 4.00 +0.36 60 12 177 +1
26FEB26 102.50 C 0.00 0.00 0.00 2.92 +0.33 60 0 104 0
26FEB26 105.00 C 1.82 2.60 1.82 2.05 +0.09 60 5 54 +2
26FEB26 107.50 C 1.47 1.47 1.47 1.40 +0.03 60 9 83 -9
26FEB26 110.00 C 1.43 1.43 1.03 0.93 0.00 59 9 154 +4
26FEB26 112.50 C 1.07 1.07 0.57 0.60 -0.01 59 18 33 +11
26FEB26 115.00 C 0.51 0.52 0.51 0.38 -0.02 59 4 67 0
26FEB26 117.50 C 0.00 0.00 0.00 0.23 -0.02 59 0 60 0
26FEB26 120.00 C 0.26 0.26 0.26 0.14 -0.02 59 5 137 -5
26FEB26 122.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 55 0
26FEB26 125.00 C 0.16 0.20 0.15 0.05 -0.01 60 15 43 -14
26FEB26 127.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 55 0
26FEB26 130.00 C 0.12 0.16 0.12 0.02 0.00 62 6 64 -1
26FEB26 132.50 C 0.13 0.16 0.13 0.01 0.00 61 3 99 0
26FEB26 135.00 C 0.11 0.11 0.11 0.01 0.00 65 1 37 0
26FEB26 137.50 C 0.09 0.09 0.09 0.01 0.00 68 2 46 0
26FEB26 140.00 C 0.01 0.01 0.01 0.01 0.00 72 1 4 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
26FEB26 145.00 C 0.05 0.12 0.05 0.01 0.00 78 4 73 -4
30MAR26 18.50 C 0.00 0.00 0.00 81.49 +1.18 186 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 80.96 +1.14 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 80.73 +1.41 238 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 80.72 +1.90 282 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 79.46 +1.64 252 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 77.97 +1.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 76.97 +1.14 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 76.69 +1.86 248 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 74.98 +1.14 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 74.82 +1.98 242 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 73.61 +1.77 222 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 71.99 +1.14 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 71.65 +1.80 213 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 70.00 +1.15 107 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 69.35 +1.49 180 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 68.00 +1.14 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 67.01 +1.15 100 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 66.78 +1.91 193 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 65.01 +1.14 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 64.02 +1.14 93 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 63.02 +1.14 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 62.02 +1.14 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 61.77 +1.88 170 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 60.03 +1.14 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 59.06 +1.17 99 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 58.74 +1.84 156 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 57.84 +1.94 156 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 56.79 +1.89 150 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 55.21 +1.30 112 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 54.17 +1.26 104 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 53.50 +1.58 126 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.06 +1.14 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 51.10 +1.18 84 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.49 +1.56 116 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.35 +1.91 123 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.06 +1.67 121 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 43.39 +1.90 108 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.95 +1.09 0 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 38.58 +1.98 99 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 36.31 +2.34 97 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.86 +0.75 64 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 30.18 +0.06 46 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 28.28 +1.67 66 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 26.14 +1.10 68 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 23.55 +1.09 60 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 21.73 +1.51 65 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 20.39 +2.06 72 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 17.71 +0.37 63 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 16.62 +1.75 70 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 14.04 +0.07 61 0 43 0
30MAR26 92.50 C 0.00 0.00 0.00 12.71 +0.85 63 0 31 0
30MAR26 95.00 C 11.20 11.20 11.20 11.29 +0.74 64 3 101 0
30MAR26 97.50 C 0.00 0.00 0.00 10.13 +0.83 65 0 5 0
30MAR26 100.00 C 0.00 0.00 0.00 8.99 +0.71 65 0 89 0
30MAR26 102.50 C 0.00 0.00 0.00 8.00 +0.67 66 0 100 0
30MAR26 105.00 C 6.90 6.90 6.90 7.11 +0.62 67 1 142 -1
30MAR26 107.50 C 0.00 0.00 0.00 6.20 +0.49 67 0 63 0
30MAR26 110.00 C 5.55 5.55 5.55 5.39 +0.37 67 1 146 0
30MAR26 112.50 C 0.00 0.00 0.00 4.67 +0.33 66 0 60 0
30MAR26 115.00 C 3.80 4.30 3.50 4.03 +0.29 66 6 54 -2
30MAR26 117.50 C 0.00 0.00 0.00 3.47 +0.26 66 0 107 0
30MAR26 120.00 C 3.50 3.50 3.50 2.97 +0.22 66 1 132 0
30MAR26 122.50 C 0.00 0.00 0.00 2.54 +0.19 66 0 35 0
30MAR26 125.00 C 0.00 0.00 0.00 2.17 +0.17 66 0 34 0
30MAR26 127.50 C 0.00 0.00 0.00 1.85 +0.15 66 0 40 0
30MAR26 130.00 C 0.00 0.00 0.00 1.57 +0.13 66 0 68 0
30MAR26 132.50 C 0.00 0.00 0.00 1.33 +0.11 66 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 1.12 +0.09 66 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 0.95 +0.08 66 0 14 0
30MAR26 140.00 C 0.00 0.00 0.00 0.80 +0.07 66 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.67 +0.06 66 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.54 +0.04 65 0 32 0
29APR26 52.50 C 0.00 0.00 0.00 48.35 +1.70 90 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 46.06 +1.67 90 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 43.43 +1.69 81 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 41.50 +2.62 87 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 38.79 +1.22 77 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 36.31 +0.92 72 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 33.10 -0.17 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.29 +2.17 75 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.83 +2.13 70 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.46 +1.19 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.15 +0.73 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.22 +0.72 62 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 21.17 +1.01 60 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 19.77 +1.23 63 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 18.04 +1.03 62 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 16.28 +0.71 61 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 15.04 +0.82 62 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 13.91 +0.89 64 0 34 0
29APR26 97.50 C 0.00 0.00 0.00 12.72 +0.83 64 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 11.69 +0.82 65 0 34 0
29APR26 102.50 C 10.76 10.76 10.76 10.71 +0.79 65 15 53 +15
29APR26 105.00 C 0.00 0.00 0.00 9.80 +0.73 66 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 8.88 +0.51 66 0 63 0
29APR26 110.00 C 0.00 0.00 0.00 8.01 +0.42 65 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 7.22 +0.39 65 0 8 0
29APR26 115.00 C 0.00 0.00 0.00 6.50 +0.36 65 0 101 0
29APR26 117.50 C 0.00 0.00 0.00 5.84 +0.33 65 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 5.24 +0.30 65 0 44 0
29APR26 122.50 C 0.00 0.00 0.00 4.70 +0.27 65 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 4.21 +0.25 65 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 3.76 +0.22 65 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 3.36 +0.20 65 0 11 0
29APR26 132.50 C 0.00 0.00 0.00 3.00 +0.18 65 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 2.60 +0.09 64 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 2.31 +0.14 64 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 2.06 +0.13 64 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 1.83 +0.12 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 1.68 +0.11 65 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.40 +1.36 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.02 +0.89 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 24.78 +1.33 63 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 22.66 +0.42 60 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.11 +0.77 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.64 +0.28 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.25 +0.70 61 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.63 +1.36 65 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.50 +1.07 66 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.97 +0.90 64 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.97 +0.89 65 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 12.95 +0.79 65 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 12.05 +0.73 66 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.21 +0.66 66 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.33 +0.49 66 0 0 0
28MAY26 112.50 C 9.45 9.45 9.45 9.50 +0.44 66 15 15 +15
28MAY26 115.00 C 0.00 0.00 0.00 8.74 +0.41 66 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.03 +0.38 66 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.38 +0.36 66 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 6.77 +0.33 65 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.21 +0.31 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.69 +0.29 65 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.22 +0.27 65 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 4.78 +0.25 65 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.37 +0.23 65 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.00 +0.32 65 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.55 +0.19 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 79.65 +0.83 146 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 78.07 +0.89 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 77.64 +0.91 136 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 76.69 +1.06 134 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 75.67 +1.01 129 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 74.82 +1.64 131 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 73.61 +1.12 119 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 72.87 +1.43 125 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 71.73 +0.89 117 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 70.75 +1.63 114 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 69.76 +1.71 111 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 68.46 +1.12 95 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 67.22 +1.09 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 66.78 +1.74 102 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 65.85 +0.84 102 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 64.77 +1.15 96 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 63.57 +0.76 86 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 62.93 +1.68 96 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 61.95 +1.54 94 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 60.58 +1.44 79 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 59.06 +0.47 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 58.92 +1.59 86 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 57.84 +0.52 81 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 56.79 +1.36 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 55.71 +1.80 73 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 54.69 +0.98 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 53.50 +0.93 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 52.95 +0.82 73 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 51.89 +1.40 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 51.01 +0.53 71 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.54 +0.32 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.06 +0.80 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 44.03 +1.73 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.72 +0.69 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.60 +0.63 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.66 +1.43 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 35.46 +1.55 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.59 +1.34 64 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 30.94 +0.39 58 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 29.67 +0.70 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.95 +1.17 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 25.68 +0.42 59 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 25.39 +1.28 66 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.08 +1.17 62 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 21.29 +0.70 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 19.97 +0.71 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 19.25 +1.04 64 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.79 +0.90 63 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 16.91 +0.87 64 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 15.86 +0.79 64 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 14.92 +0.75 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.04 +0.71 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.18 +0.62 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.34 +0.50 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.52 +0.47 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 10.70 +0.47 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 9.95 +0.39 65 0 0 0
29JUN26 120.00 C 9.75 9.75 9.75 9.30 +0.38 65 1 96 +1
29JUN26 122.50 C 0.00 0.00 0.00 8.66 +0.38 65 0 30 0
29JUN26 125.00 C 8.30 8.30 8.30 8.02 +0.37 65 3 0 -3
29JUN26 127.50 C 0.00 0.00 0.00 7.46 +0.30 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.97 +0.30 65 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 6.48 +0.30 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.99 +0.30 65 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 5.56 +0.23 65 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.05 +0.09 64 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 4.69 +0.09 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.34 +0.23 64 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 3.99 +0.16 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.74 +0.17 64 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.49 +0.17 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.23 +0.16 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 2.98 +0.17 64 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.75 +0.12 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.58 +0.12 64 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.40 +0.12 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.23 +0.12 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.05 +0.12 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.89 +0.09 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.77 +0.08 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.65 +0.08 64 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.53 +0.08 64 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.42 +0.09 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.30 +0.07 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.21 +0.06 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.13 +0.05 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.06 +0.06 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.98 +0.06 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.90 +0.05 64 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.83 +0.05 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 64.23 +1.42 77 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 63.12 +1.58 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 62.30 +0.94 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 61.37 +1.22 74 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 60.44 +1.43 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 59.42 +1.39 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 58.58 +0.56 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 57.64 +0.78 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 56.79 +0.89 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 56.06 +0.98 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.97 +1.28 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 54.39 +1.57 72 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 53.29 +1.33 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 52.13 +0.72 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.07 +1.38 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.07 +0.96 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.97 +1.29 65 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 43.94 +1.45 65 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 41.86 +1.08 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 40.09 +0.87 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.26 +1.25 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.37 +0.83 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.80 +1.41 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 33.22 +1.00 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.46 +1.28 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 29.70 +0.97 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 28.51 +0.79 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.01 +0.85 62 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 26.31 +1.29 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.87 +0.72 63 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 23.87 +0.84 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.86 +0.99 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.88 +1.02 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.62 +0.60 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 19.97 +0.81 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 19.13 +0.78 65 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 18.35 +0.77 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.56 +0.69 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.76 +0.58 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.00 +0.57 66 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 15.23 +0.56 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 14.47 +0.56 66 0 12 0
29SEP26 122.50 C 0.00 0.00 0.00 13.71 +0.47 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 13.11 +0.47 66 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.52 +0.47 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 11.92 +0.47 66 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 11.33 +0.47 66 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 10.73 +0.42 65 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 10.24 +0.38 66 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 9.79 +0.38 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.34 +0.38 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.89 +0.39 65 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.44 +0.39 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.98 +0.31 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.64 +0.30 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.31 +0.30 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.98 +0.31 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.65 +0.31 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.31 +0.30 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.98 +0.28 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.69 +0.23 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.46 +0.23 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.22 +0.23 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.99 +0.24 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.75 +0.23 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.51 +0.23 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.28 +0.23 65 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.06 +0.17 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.90 +0.28 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.74 +0.17 65 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 3.58 +0.27 65 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.42 +0.27 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.16 +0.17 64 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 3.09 +0.26 65 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 55.24 +1.30 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.40 +1.35 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.56 +1.40 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.53 +1.40 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.86 +1.78 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.71 +1.54 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.86 +1.43 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.18 +1.56 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.05 +1.17 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.62 +1.35 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.89 +1.30 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.34 +1.19 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.77 +1.18 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.56 +1.34 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.24 +1.20 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 32.04 +1.22 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.67 +1.15 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.62 +0.99 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.46 +1.08 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.47 +1.04 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.53 +1.16 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.54 +0.93 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.63 +0.86 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.75 +0.98 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.98 +0.84 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.20 +0.82 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.46 +0.79 65 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 20.70 +0.71 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.97 +0.66 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.25 +0.66 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.52 +0.66 66 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 17.80 +0.66 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.08 +0.66 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.38 +0.56 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 15.82 +0.56 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.26 +0.57 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 14.70 +0.57 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.14 +0.57 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.58 +0.57 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.02 +0.52 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.55 +0.48 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.12 +0.47 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.70 +0.47 65 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.28 +0.48 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.85 +0.47 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.43 +0.48 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.01 +0.46 65 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.62 +0.38 65 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.31 +0.38 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.00 +0.38 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.70 +0.39 65 0 0 0
TOTAL CALL 141 8,873 +10
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 38 0
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 146 1 21 -1
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
26FEB26 62.50 P 0.13 0.13 0.13 0.01 0.00 101 1 171 -1
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 157 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
26FEB26 70.00 P 0.06 0.06 0.06 0.01 0.00 78 2 52 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
26FEB26 75.00 P 0.12 0.12 0.12 0.01 -0.01 64 10 38 -10
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.02 62 0 57 0
26FEB26 80.00 P 0.17 0.21 0.17 0.04 -0.04 60 4 115 -1
26FEB26 82.50 P 0.29 0.29 0.29 0.09 -0.09 59 1 60 -1
26FEB26 85.00 P 0.37 0.37 0.29 0.19 -0.15 59 9 178 0
26FEB26 87.50 P 0.00 0.00 0.00 0.38 -0.25 59 0 99 0
26FEB26 90.00 P 0.70 0.86 0.70 0.70 -0.36 59 7 175 +1
26FEB26 92.50 P 1.91 1.91 1.14 1.14 -0.47 59 2 58 0
26FEB26 95.00 P 2.68 2.68 1.78 1.79 -0.61 58 10 127 -2
26FEB26 97.50 P 4.30 4.30 2.50 2.68 -0.82 58 7 64 +1
26FEB26 100.00 P 3.71 3.71 3.71 3.85 -0.96 58 4 216 0
26FEB26 102.50 P 5.40 5.40 5.40 5.40 -1.12 59 1 54 +1
26FEB26 105.00 P 6.80 6.80 6.80 7.03 -1.27 59 1 19 -1
26FEB26 107.50 P 9.20 9.20 9.20 9.16 -1.12 64 1 29 0
26FEB26 110.00 P 11.39 11.39 11.39 11.26 -1.16 66 1 38 -1
26FEB26 112.50 P 0.00 0.00 0.00 13.42 -0.62 67 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 15.40 -1.65 59 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 17.77 -1.15 59 0 38 0
26FEB26 120.00 P 20.50 20.50 20.50 20.61 -1.37 80 3 29 0
26FEB26 122.50 P 0.00 0.00 0.00 23.07 -0.72 85 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 25.56 -1.49 91 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 28.00 -0.75 95 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 30.10 -1.96 0 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 32.71 -1.64 87 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.10 -1.89 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.60 -1.15 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.10 -1.69 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.60 -1.15 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.10 -1.85 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 168 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 25.00 P 0.15 0.15 0.15 0.01 0.00 138 1 10 -1
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 38.00 P 0.18 0.18 0.18 0.01 0.00 98 1 16 -1
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 67 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 261 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 -0.02 65 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 -0.04 65 0 104 0
30MAR26 67.50 P 0.00 0.00 0.00 0.29 -0.05 66 0 83 0
30MAR26 70.00 P 0.00 0.00 0.00 0.43 -0.08 66 0 662 0
30MAR26 72.50 P 0.00 0.00 0.00 0.63 -0.10 66 0 231 0
30MAR26 75.00 P 1.00 1.00 0.89 0.91 -0.11 66 12 83 +7
30MAR26 77.50 P 0.00 0.00 0.00 1.19 -0.18 65 0 62 0
30MAR26 80.00 P 1.45 1.53 1.45 1.56 -0.23 65 3 99 +1
30MAR26 82.50 P 2.17 2.20 2.17 2.07 -0.21 64 6 26 +5
30MAR26 85.00 P 2.74 2.74 2.74 2.67 -0.27 64 5 30 0
30MAR26 87.50 P 0.00 0.00 0.00 3.34 -0.35 64 0 69 0
30MAR26 90.00 P 0.00 0.00 0.00 4.18 -0.38 64 0 130 0
30MAR26 92.50 P 0.00 0.00 0.00 5.09 -0.51 64 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 6.11 -0.67 64 0 76 0
30MAR26 97.50 P 7.25 7.25 7.25 7.28 -0.81 64 3 39 -3
30MAR26 100.00 P 9.50 9.50 8.78 8.78 -0.75 65 13 53 0
30MAR26 102.50 P 0.00 0.00 0.00 10.15 -0.93 65 0 29 0
30MAR26 105.00 P 0.00 0.00 0.00 11.75 -0.95 66 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 13.45 -1.00 66 0 8 0
30MAR26 110.00 P 0.00 0.00 0.00 14.87 -0.93 64 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 17.33 -0.75 69 0 15 0
30MAR26 115.00 P 19.20 19.20 19.00 18.87 -0.65 67 6 8 +3
30MAR26 117.50 P 20.80 20.80 20.80 20.41 -1.73 63 3 5 +3
30MAR26 120.00 P 0.00 0.00 0.00 22.69 -1.62 66 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.49 -0.98 73 0 0 0
30MAR26 125.00 P 27.50 27.50 27.50 27.69 -0.68 73 1 0 -1
30MAR26 127.50 P 0.00 0.00 0.00 29.97 -0.39 75 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 31.13 -1.63 63 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 33.28 -2.39 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 36.92 -1.13 79 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 38.08 -2.40 62 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 40.91 -2.02 71 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 44.12 -1.27 85 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.71 -1.09 89 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.09 -0.01 65 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 -0.02 64 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.21 -0.04 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.31 -0.05 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.47 -0.04 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.65 -0.07 64 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.88 -0.11 64 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.18 -0.11 64 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 1.51 -0.19 64 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.97 -0.20 64 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.51 -0.12 64 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.00 -0.26 63 0 99 0
29APR26 82.50 P 0.00 0.00 0.00 3.68 -0.26 63 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 4.43 -0.33 63 0 176 0
29APR26 87.50 P 0.00 0.00 0.00 5.29 -0.33 63 0 161 0
29APR26 90.00 P 0.00 0.00 0.00 6.21 -0.43 63 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.25 -0.53 63 0 77 0
29APR26 95.00 P 0.00 0.00 0.00 8.39 -0.64 63 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 9.71 -0.69 63 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 11.11 -0.80 64 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 12.56 -0.93 64 0 20 0
29APR26 105.00 P 0.00 0.00 0.00 14.16 -0.98 64 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 15.86 -1.01 65 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 17.61 -0.99 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.59 -0.64 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.51 -0.81 68 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 23.40 -0.63 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.38 -0.67 69 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 27.43 -0.40 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 28.77 -1.17 65 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 31.31 -0.94 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 33.81 -0.36 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 36.00 -0.90 72 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 37.34 -1.61 66 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 40.46 -1.12 73 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 42.80 -1.10 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.21 -0.18 76 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 47.28 -0.64 75 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.15 -0.09 64 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.70 -0.24 64 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.40 -0.25 63 0 3 0
28MAY26 82.50 P 0.00 0.00 0.00 5.18 -0.32 63 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.06 -0.31 63 0 47 0
28MAY26 87.50 P 0.00 0.00 0.00 6.96 -0.40 63 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 8.03 -0.42 63 0 53 0
28MAY26 92.50 P 0.00 0.00 0.00 9.09 -0.58 63 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 10.34 -0.68 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.69 -0.75 63 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.13 -0.81 64 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.66 -0.85 64 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.24 -0.92 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.93 -0.96 65 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 19.66 -1.02 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.71 -0.70 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.48 -0.78 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.79 -1.38 65 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.29 -0.79 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.87 -1.20 67 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.98 -1.15 68 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.03 -1.17 68 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 34.89 -1.38 67 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 37.14 -1.33 69 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 39.62 -1.04 71 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 41.72 -1.15 71 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 43.92 -1.19 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 -0.02 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.01 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.02 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.03 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.03 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.03 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 -0.03 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.37 -0.04 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.53 -0.04 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 -0.04 64 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.95 -0.07 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.25 -0.09 64 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.57 -0.07 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.93 -0.13 63 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 2.43 -0.17 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.99 -0.19 64 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.57 -0.20 64 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.27 -0.24 64 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.00 -0.09 64 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.64 -0.30 63 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 6.53 -0.31 63 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 7.42 -0.35 63 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 8.46 -0.39 63 0 5 0
29JUN26 90.00 P 0.00 0.00 0.00 9.54 -0.44 62 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 10.72 -0.53 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.03 -0.57 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.36 -0.68 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 14.83 -0.73 63 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 16.38 -0.78 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.99 -0.83 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.67 -0.87 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.41 -1.01 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.29 -0.50 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.73 -1.19 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.04 -0.78 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.84 -0.90 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 30.60 -1.06 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 32.80 -0.81 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.82 -0.86 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 36.89 -0.87 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 38.74 -1.03 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 41.03 -0.90 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.20 -0.63 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.41 -0.64 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 47.49 -0.78 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 49.83 -0.95 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 51.82 -1.24 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.96 -1.19 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 56.69 -0.74 74 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.65 -1.21 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.97 -1.28 73 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.21 -0.64 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.58 -0.95 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.56 -1.29 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.90 -1.32 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.35 -1.41 73 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.83 -1.10 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.17 -1.37 75 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.79 -1.51 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.91 -1.49 75 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.39 -1.35 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.77 -1.23 76 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.08 -1.25 76 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.65 -1.08 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 94.04 -1.40 78 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 96.21 -1.66 76 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 98.73 -1.49 77 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.05 -1.57 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 -0.02 65 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 -0.02 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.36 -0.02 65 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.41 -0.03 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.48 -0.02 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.54 -0.03 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.61 -0.03 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.68 -0.04 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.78 -0.04 65 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 -0.04 65 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.97 -0.05 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.07 -0.05 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.18 -0.07 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.32 -0.06 65 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.66 -0.07 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.05 -0.10 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.52 -0.10 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.91 -0.13 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.50 -0.25 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.10 -0.13 64 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.77 -0.18 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.52 -0.19 64 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.28 -0.19 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.15 -0.25 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.09 -0.24 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.02 -0.25 63 0 16 0
29SEP26 82.50 P 0.00 0.00 0.00 10.05 -0.31 63 0 0 0
29SEP26 85.00 P 11.35 11.35 11.35 11.17 -0.32 63 5 7 0
29SEP26 87.50 P 0.00 0.00 0.00 12.30 -0.31 63 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 13.43 -0.49 63 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 14.73 -0.56 63 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 16.13 -0.60 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 17.59 -0.64 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.14 -0.66 64 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 20.72 -0.71 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.44 -0.66 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.12 -0.71 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 25.81 -0.82 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 27.59 -0.82 66 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 29.39 -1.00 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.25 -0.72 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.14 -0.86 67 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.01 -0.88 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.03 -0.81 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.97 -0.83 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.00 -0.76 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.03 -0.70 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.00 -0.76 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.07 -0.79 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.18 -0.79 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.27 -0.81 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.39 -0.81 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.52 -0.80 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.61 -0.90 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 59.84 -0.74 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.00 -0.98 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.34 -0.73 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.57 -0.89 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.75 -0.96 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 70.93 -1.05 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.21 -1.02 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.46 -1.02 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.70 -1.04 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 79.97 -1.27 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 82.23 -1.07 73 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 84.52 -1.11 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 86.81 -1.10 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.12 -1.09 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 91.42 -1.11 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 93.74 -1.11 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.06 -1.12 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 98.39 -1.13 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 100.72 -1.14 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 103.08 -1.13 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.99 -0.04 64 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.16 -0.06 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.36 -0.06 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.85 -0.06 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.26 -0.09 63 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 3.88 -0.10 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.51 -0.09 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.19 -0.13 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.97 -0.13 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.76 -0.13 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.59 -0.18 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.55 -0.18 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.52 -0.18 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.49 -0.18 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.58 -0.24 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.73 -0.25 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.89 -0.27 63 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.06 -0.41 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.35 -0.48 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.73 -0.53 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.19 -0.55 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.69 -0.59 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.25 -0.62 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.86 -0.65 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 25.52 -0.68 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.22 -0.70 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 28.96 -0.73 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.83 -0.64 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.62 -0.69 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.49 -0.66 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.36 -0.72 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 38.27 -0.73 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.19 -0.69 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.16 -0.67 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.13 -0.68 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.14 -0.65 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.14 -0.64 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.16 -0.61 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.16 -0.61 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.16 -0.67 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.25 -0.70 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.38 -0.70 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.50 -0.71 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.64 -0.71 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.77 -0.72 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.92 -0.71 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.07 -0.73 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.26 -0.79 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.45 -0.85 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.64 -0.88 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.78 -0.93 71 0 0 0
TOTAL PUT 124 9,199 -2
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$ 9.04
26FEB26 5.75 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.55 +0.08 89 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.30 +0.08 79 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.05 +0.08 70 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.80 +0.08 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.55 +0.08 52 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.30 +0.07 44 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 1.06 +0.07 45 0 51 0
26FEB26 8.25 C 0.00 0.00 0.00 0.83 +0.06 45 0 125 0
26FEB26 8.50 C 0.56 0.56 0.56 0.61 +0.05 42 2 91 -2
26FEB26 8.75 C 0.38 0.40 0.32 0.43 +0.03 43 15 123 -7
26FEB26 9.00 C 0.26 0.26 0.18 0.29 +0.03 44 140 252 +82
26FEB26 9.25 C 0.18 0.18 0.18 0.18 +0.01 44 1 54 +1
26FEB26 9.50 C 0.00 0.00 0.00 0.11 0.00 45 0 123 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 0.00 45 0 32 0
26FEB26 10.00 C 0.02 0.03 0.02 0.03 0.00 45 17 77 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.31 +0.08 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.06 +0.07 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.82 +0.08 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.58 +0.08 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.34 +0.07 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.11 +0.07 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.89 +0.07 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.67 +0.06 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.47 +0.06 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.28 +0.06 52 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 1.12 +0.08 53 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.92 +0.03 50 0 49 0
30MAR26 8.75 C 0.00 0.00 0.00 0.78 +0.03 50 0 51 0
30MAR26 9.00 C 0.65 0.65 0.65 0.66 +0.03 51 8 71 +8
30MAR26 9.25 C 0.53 0.54 0.53 0.55 +0.02 51 8 66 +7
30MAR26 9.50 C 0.41 0.41 0.41 0.45 0.00 51 15 239 0
30MAR26 9.75 C 0.40 0.40 0.40 0.38 +0.01 52 7 48 0
30MAR26 10.00 C 0.32 0.34 0.28 0.32 +0.02 53 55 130 +54
30MAR26 10.50 C 0.18 0.18 0.18 0.21 +0.02 53 8 105 0
30MAR26 11.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 60 0
30MAR26 11.50 C 0.00 0.00 0.00 0.08 0.00 53 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 0.00 53 0 17 0
30MAR26 12.50 C 0.07 0.07 0.07 0.03 0.00 53 56 56 +36
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 3.33 +0.07 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.09 +0.07 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.86 +0.08 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.63 +0.08 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.40 +0.07 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.18 +0.07 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.98 +0.07 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.78 +0.07 50 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.59 +0.06 50 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 1.42 +0.06 50 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 1.22 +0.04 47 0 304 0
29APR26 8.50 C 0.00 0.00 0.00 1.08 +0.03 48 0 406 0
29APR26 8.75 C 0.00 0.00 0.00 0.94 +0.03 48 0 482 0
29APR26 9.00 C 0.00 0.00 0.00 0.82 +0.02 48 0 79 0
29APR26 9.25 C 0.00 0.00 0.00 0.72 +0.02 49 0 150 0
29APR26 9.50 C 0.00 0.00 0.00 0.62 +0.01 49 0 319 0
29APR26 9.75 C 0.00 0.00 0.00 0.54 +0.01 49 0 60 0
29APR26 10.00 C 0.00 0.00 0.00 0.47 +0.02 50 0 33 0
29APR26 10.50 C 0.00 0.00 0.00 0.35 +0.03 51 0 101 0
29APR26 11.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 82 0
29APR26 11.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 0.00 49 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.36 +0.07 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.13 +0.07 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.90 +0.07 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.68 +0.07 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.47 +0.07 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.26 +0.06 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.07 +0.07 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.88 +0.06 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.71 +0.06 50 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.50 +0.03 47 0 652 0
28MAY26 8.25 C 0.00 0.00 0.00 1.35 +0.03 47 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 1.22 +0.03 48 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 1.09 +0.04 48 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.97 +0.02 48 0 44 0
28MAY26 9.25 C 0.00 0.00 0.00 0.87 +0.02 49 0 6 0
28MAY26 9.50 C 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.70 +0.02 50 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.62 +0.03 50 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
28MAY26 11.00 C 0.38 0.38 0.38 0.37 +0.02 50 4 15 +4
28MAY26 11.50 C 0.00 0.00 0.00 0.28 +0.02 50 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 - 50 0 0 -
29JUN26 5.75 C 0.00 0.00 0.00 3.41 +0.08 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.18 +0.08 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.96 +0.07 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.75 +0.07 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.55 +0.07 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.35 +0.07 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.17 +0.07 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.99 +0.07 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.83 +0.07 49 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 +0.08 49 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.48 +0.03 47 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 1.38 +0.06 49 0 35 0
29JUN26 8.75 C 1.20 1.20 1.20 1.26 +0.06 49 1 19 +1
29JUN26 9.00 C 0.00 0.00 0.00 1.12 +0.04 48 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 1.01 +0.03 48 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 0.92 +0.01 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.84 +0.03 49 0 295 0
29JUN26 10.00 C 0.00 0.00 0.00 0.76 +0.03 50 0 219 0
29JUN26 10.50 C 0.00 0.00 0.00 0.62 +0.04 50 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.50 +0.04 50 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.55 +0.08 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.34 +0.07 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.15 +0.08 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.96 +0.07 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 +0.08 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 +0.07 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.44 +0.07 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.28 +0.07 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.13 +0.07 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 +0.07 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 +0.06 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.73 +0.06 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.61 +0.06 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.47 +0.03 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 1.37 +0.02 49 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 +0.03 49 0 30 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 +0.03 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.12 +0.04 50 0 130 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 +0.04 51 0 0 0
29SEP26 11.00 C 0.89 0.89 0.89 0.84 +0.04 50 33 33 +33
29SEP26 11.50 C 0.00 0.00 0.00 0.72 +0.04 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.62 +0.04 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 +0.04 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 +0.03 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.68 +0.08 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.49 +0.07 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.31 +0.08 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 +0.07 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.96 +0.07 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.80 +0.07 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.65 +0.07 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 +0.07 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 +0.07 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 +0.07 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.10 +0.06 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 +0.06 49 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.86 +0.06 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.74 +0.02 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.64 +0.04 49 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 +0.04 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.46 +0.03 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.38 +0.03 49 0 99 0
30DEC26 10.50 C 0.00 0.00 0.00 1.23 +0.03 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.11 +0.05 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 +0.05 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 +0.04 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 +0.04 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.03 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 +0.03 49 0 2 0
TOTAL CALL 370 7,706 +217
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 203 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 87 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 145 0
26FEB26 8.50 P 0.12 0.12 0.12 0.08 -0.02 46 4 117 +2
26FEB26 8.75 P 0.00 0.00 0.00 0.15 -0.04 46 0 51 0
26FEB26 9.00 P 0.00 0.00 0.00 0.26 -0.05 47 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.40 -0.06 47 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.58 -0.05 49 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 0.77 -0.07 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.99 -0.07 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.96 -0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.46 -0.08 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.96 -0.08 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 54 0 9 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 53 0 24 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 0.00 53 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 0.00 54 0 160 0
30MAR26 7.50 P 0.12 0.12 0.12 0.11 -0.01 52 1 115 0
30MAR26 7.75 P 0.18 0.18 0.18 0.16 -0.01 53 7 63 0
30MAR26 8.00 P 0.22 0.25 0.22 0.22 -0.01 53 22 161 -5
30MAR26 8.25 P 0.33 0.33 0.33 0.30 -0.01 53 16 204 -16
30MAR26 8.50 P 0.41 0.41 0.41 0.39 -0.02 53 1 22 -1
30MAR26 8.75 P 0.00 0.00 0.00 0.50 -0.03 53 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 0.63 -0.03 54 0 46 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 -0.03 54 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 0.93 -0.04 55 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.07 -0.05 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.25 -0.05 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.64 -0.06 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.06 -0.07 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.51 -0.08 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.99 -0.07 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.47 -0.08 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.96 -0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 50 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 49 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 0.00 50 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 142 0
29APR26 7.25 P 0.15 0.15 0.15 0.15 0.00 50 1 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 -0.01 49 0 197 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.02 49 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.33 -0.01 49 0 306 0
29APR26 8.25 P 0.00 0.00 0.00 0.42 -0.01 50 0 143 0
29APR26 8.50 P 0.00 0.00 0.00 0.53 -0.01 50 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 0.65 -0.01 51 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 0.78 -0.01 51 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 0.92 -0.03 51 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.08 -0.03 52 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.24 -0.03 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.38 -0.05 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.75 -0.06 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.15 -0.06 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.58 -0.07 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.04 -0.06 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.50 -0.07 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.98 -0.08 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.47 -0.07 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 0.00 50 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.28 -0.01 49 0 8 0
28MAY26 7.75 P 0.00 0.00 0.00 0.35 -0.02 49 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.44 -0.01 49 0 761 0
28MAY26 8.25 P 0.00 0.00 0.00 0.54 -0.01 49 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.65 -0.01 50 0 40 0
28MAY26 8.75 P 0.00 0.00 0.00 0.77 -0.01 50 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 0.91 -0.01 51 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.00 -0.07 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.21 -0.03 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.38 -0.03 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.50 -0.05 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.86 -0.05 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.25 -0.06 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.67 -0.06 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.10 -0.07 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.55 - 49 0 0 -
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 0.00 49 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29JUN26 7.50 P 0.40 0.40 0.40 0.37 0.00 49 4 5 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.01 49 0 193 0
29JUN26 8.00 P 0.55 0.55 0.55 0.54 -0.01 49 2 355 -2
29JUN26 8.25 P 0.00 0.00 0.00 0.64 -0.01 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 -0.01 49 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 0.89 -0.01 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 -0.01 50 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.17 -0.02 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 -0.02 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.50 -0.02 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.62 -0.04 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.98 -0.04 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.35 -0.05 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.75 -0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.18 -0.05 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.62 -0.06 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.07 -0.06 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 -0.07 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.01 49 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.01 49 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.01 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.01 49 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.01 49 0 65 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 -0.01 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.01 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.02 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.02 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.32 -0.01 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.47 -0.01 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 -0.01 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.80 -0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.03 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 -0.03 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.62 -0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 -0.05 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 -0.05 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.81 -0.05 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.24 -0.05 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 -0.06 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 0.00 49 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.01 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 0.00 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.01 48 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.01 48 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.01 48 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 -0.01 48 0 104 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.01 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.01 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 -0.05 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 -0.01 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 -0.01 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 -0.01 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 -0.01 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 -0.02 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 -0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.03 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.19 -0.04 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 -0.04 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.98 -0.04 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.39 -0.04 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.81 -0.05 49 0 0 0
TOTAL PUT 58 9,339 -24
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 24.40 -0.03 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.90 -0.03 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.40 -0.04 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.91 -0.03 24 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.41 -0.03 19 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.91 -0.03 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.41 -0.04 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.91 -0.04 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.42 -0.03 7 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.95 -0.05 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.26 -0.07 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.89 -0.02 82 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.39 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.90 -0.01 85 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.40 -0.02 75 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.90 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.41 -0.01 75 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.91 -0.02 68 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.41 -0.02 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.91 -0.03 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.42 -0.02 59 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.92 -0.02 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.42 -0.03 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.93 -0.02 52 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.43 -0.02 42 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.93 -0.03 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.44 -0.02 44 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.94 -0.02 38 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.44 -0.03 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.95 -0.02 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.45 -0.03 32 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.95 -0.03 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.45 -0.03 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.96 -0.03 26 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.46 -0.03 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.96 -0.03 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.47 -0.03 19 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.97 -0.03 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.47 -0.04 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.98 -0.03 12 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.48 -0.03 9 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.98 -0.04 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.49 -0.03 5 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.07 -0.05 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.43 -0.06 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 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 15 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 24.46 -0.03 19 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.96 -0.03 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.47 -0.03 17 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.97 -0.03 14 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.47 -0.04 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.98 -0.03 11 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.48 -0.03 9 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.98 -0.04 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.49 -0.03 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.11 -0.06 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.58 -0.06 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.12 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 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 66.91 -0.02 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.41 -0.02 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.91 -0.03 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.42 -0.02 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.92 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.42 -0.03 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.93 -0.02 35 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.43 -0.02 30 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.93 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.44 -0.02 30 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.94 -0.02 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.44 -0.03 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.95 -0.02 25 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.45 -0.03 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.95 -0.03 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.45 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.96 -0.03 18 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.46 -0.03 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.96 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.47 -0.03 13 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.97 -0.03 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.47 -0.04 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.98 -0.03 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.48 -0.03 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.98 -0.04 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.51 -0.03 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.40 -0.05 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.13 -0.03 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.46 -0.02 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.41 -0.02 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.91 -0.03 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.42 -0.02 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.92 -0.02 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.42 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.93 -0.02 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.43 -0.02 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.93 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.44 -0.02 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.94 -0.02 20 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.44 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.95 -0.02 18 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.45 -0.03 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.95 -0.03 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.45 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.96 -0.03 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.46 -0.03 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.96 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.47 -0.03 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.97 -0.03 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.47 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.98 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.52 -0.04 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.25 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.19 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.45 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.10 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.16 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.57 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 -0.01 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 25.06 -0.03 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.62 -0.03 4 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.18 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.75 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.32 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.92 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.58 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.36 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.32 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.54 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.07 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.94 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.15 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.64 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.32 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.15 -0.01 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 38 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.03 -0.02 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.86 -0.04 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 21 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 10 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 8 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 0.02 -0.01 4 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.11 -0.02 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.99 +0.02 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.40 +0.03 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.39 +0.04 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.89 +0.04 9 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.38 +0.03 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.88 +0.04 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.38 +0.04 14 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.87 +0.04 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.37 +0.04 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 12 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 0.07 -0.01 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.38 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.29 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.05 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.40 +0.03 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.89 +0.03 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.39 +0.04 7 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.89 +0.04 9 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.38 +0.03 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.88 +0.04 10 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.38 +0.04 13 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.87 +0.04 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.37 +0.04 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 30 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 26 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 22 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 17 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 6 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 0.04 -0.01 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 0.60 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.52 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.15 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.41 +0.02 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.89 +0.03 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.39 +0.03 7 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.89 +0.04 8 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.38 +0.03 9 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.88 +0.03 10 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.38 +0.04 12 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.87 +0.03 12 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.37 +0.04 14 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 9 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 0.03 -0.01 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.73 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.42 +0.02 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.89 +0.03 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.39 +0.03 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.89 +0.04 8 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.38 +0.03 9 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.88 +0.03 10 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.38 +0.04 11 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.87 +0.03 12 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.37 +0.04 13 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 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.43 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.89 +0.03 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.39 +0.03 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.89 +0.04 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.38 +0.03 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.88 +0.03 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.38 +0.04 10 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.87 +0.03 11 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.37 +0.04 12 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.10
26FEB26 52.50 C 0.00 0.00 0.00 36.64 +0.38 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.39 +0.67 160 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.64 -0.45 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.37 +0.20 132 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.65 -0.30 67 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.50 +0.12 119 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.92 +0.12 101 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.42 +0.19 90 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.66 0.00 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.58 +0.50 77 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 11.93 +0.37 58 0 24 0
26FEB26 80.00 C 0.00 0.00 0.00 9.46 +0.37 49 0 42 0
26FEB26 82.50 C 0.00 0.00 0.00 7.04 +0.24 41 0 184 0
26FEB26 85.00 C 4.40 4.40 4.40 5.03 +0.26 41 1 176 0
26FEB26 87.50 C 0.00 0.00 0.00 3.27 +0.16 40 0 260 0
26FEB26 90.00 C 1.83 1.85 1.69 2.07 +0.20 41 40 689 +3
26FEB26 92.50 C 1.03 1.03 0.95 1.20 +0.17 42 20 223 +9
26FEB26 95.00 C 0.52 0.56 0.47 0.63 +0.11 42 15 114 +1
26FEB26 97.50 C 0.26 0.26 0.26 0.30 +0.06 41 2 91 +2
26FEB26 100.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 37 0
26FEB26 102.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 70 0
26FEB26 105.00 C 0.09 0.09 0.09 0.02 0.00 41 4 4 -4
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
26FEB26 112.50 C 0.04 0.04 0.04 0.01 0.00 52 12 12 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 59.22 -0.61 119 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.56 -0.26 168 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.74 -0.11 176 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.73 -0.04 170 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.21 -0.25 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.51 -0.38 145 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.54 -0.32 143 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.28 -0.67 109 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.12 -0.85 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.45 -0.51 124 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.27 -0.04 95 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.68 -0.18 132 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.55 -0.33 120 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.70 +0.70 125 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.24 -0.75 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.65 -0.26 116 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.64 -0.20 112 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.17 -0.73 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.64 -0.21 105 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.58 +0.68 99 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.40 -0.49 83 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.02 +0.32 85 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.39 -0.42 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.78 -0.47 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.92 +0.75 80 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.39 +0.44 72 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.50 -0.18 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.05 +0.05 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.98 +0.45 54 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 17.83 +0.31 55 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 15.69 +0.36 54 0 2 0
30MAR26 77.50 C 13.00 13.00 13.00 13.39 +0.13 49 2 30 -2
30MAR26 80.00 C 0.00 0.00 0.00 11.53 +0.18 49 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 9.91 +0.43 50 0 71 0
30MAR26 85.00 C 7.55 7.55 7.55 8.06 +0.03 47 1 181 0
30MAR26 87.50 C 6.34 6.34 6.34 6.67 +0.06 47 25 89 +25
30MAR26 90.00 C 5.20 5.33 5.20 5.50 +0.07 47 11 67 +4
30MAR26 92.50 C 4.19 4.19 4.10 4.52 +0.13 48 7 92 -5
30MAR26 95.00 C 0.00 0.00 0.00 3.65 +0.14 48 0 28 0
30MAR26 97.50 C 0.00 0.00 0.00 2.89 +0.11 48 0 17 0
30MAR26 100.00 C 2.20 2.20 2.20 2.27 +0.09 48 10 57 -10
30MAR26 102.50 C 0.00 0.00 0.00 1.76 +0.07 48 0 19 0
30MAR26 105.00 C 1.48 1.48 1.48 1.35 +0.05 48 10 535 0
30MAR26 107.50 C 0.00 0.00 0.00 1.03 +0.04 48 0 32 0
30MAR26 110.00 C 0.00 0.00 0.00 0.78 +0.03 48 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.58 +0.02 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
30MAR26 117.50 C 0.54 0.54 0.54 0.32 +0.01 48 10 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 5 0
30MAR26 122.50 C 0.00 0.00 0.00 0.17 +0.01 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 0.00 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.11 -0.42 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.51 -0.48 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.54 +0.29 66 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.08 +0.08 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.39 -0.18 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.32 +0.42 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.67 -0.20 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.00 +0.82 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.73 +0.20 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.59 +0.07 49 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.32 -0.31 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.12 +0.24 49 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 11.53 +0.37 49 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 10.06 +0.26 49 0 50 0
29APR26 87.50 C 0.00 0.00 0.00 8.46 0.00 47 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 7.33 +0.05 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.30 +0.08 47 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 5.42 +0.14 48 0 47 0
29APR26 97.50 C 0.00 0.00 0.00 4.60 +0.14 48 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 3.87 +0.12 48 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 3.24 +0.10 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.70 +0.08 47 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 2.24 +0.07 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.85 +0.06 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.48 0.00 47 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 35.59 +0.60 69 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.54 -0.25 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.08 +0.08 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.98 +0.32 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.70 -0.08 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.68 +0.50 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.00 -0.49 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.14 -0.35 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.25 -0.36 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.19 +0.56 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.52 +0.53 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.78 +0.32 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.52 +0.42 49 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 9.94 0.00 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 8.81 +0.05 47 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 7.78 +0.08 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 6.88 +0.14 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 6.05 +0.17 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 5.28 +0.16 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 4.59 +0.15 48 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 3.97 +0.13 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 3.43 +0.12 48 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 2.95 +0.10 47 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 2.47 +0.02 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.22 +0.38 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.71 +0.81 77 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.33 +0.48 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.96 +0.31 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.77 +0.88 72 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.67 -0.35 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.59 +0.48 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.07 +0.28 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.63 +0.13 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 28.45 +0.06 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 26.77 +0.48 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.89 +0.76 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.62 +0.56 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.80 +0.50 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 19.02 +0.48 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.82 -0.03 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 15.95 +0.65 50 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 14.36 +0.41 49 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 12.36 -0.19 46 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 11.57 +0.09 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.43 +0.08 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 9.39 +0.07 48 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 8.45 +0.09 48 0 16 0
29JUN26 97.50 C 0.00 0.00 0.00 7.60 +0.13 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.84 +0.17 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 6.10 +0.16 49 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 5.43 +0.14 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.82 +0.13 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 4.28 +0.12 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 3.79 +0.10 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 3.26 0.00 48 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 2.88 +0.08 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.54 +0.07 48 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 2.24 +0.07 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.97 +0.06 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.74 +0.06 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 1.53 +0.05 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 38.96 +0.35 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.12 +0.49 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.62 +0.17 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.10 +0.64 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.55 +0.01 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.99 +0.42 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.33 +0.88 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.47 +0.49 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.85 +0.51 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.37 -0.44 48 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 20.75 +0.42 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.49 +0.59 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.00 +0.46 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.49 +0.10 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.58 +0.36 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.29 +0.08 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.27 +0.12 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.32 +0.12 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 11.43 +0.10 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.62 +0.12 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 9.87 +0.16 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.17 +0.20 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.49 +0.20 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.84 +0.18 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.24 +0.17 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.69 +0.16 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.18 +0.16 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.70 +0.15 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.26 +0.29 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.71 +0.12 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.34 +0.11 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 4.00 +0.10 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 39.79 -0.35 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.95 -0.17 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.00 -0.02 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.30 +0.17 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.12 +0.90 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.37 +0.73 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.00 -0.01 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.06 +0.72 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 26.03 +0.15 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.57 +0.14 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.18 +0.31 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.16 +0.63 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.63 +0.09 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.40 +0.07 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.31 +0.09 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.24 +0.15 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 16.24 +0.08 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.31 +0.08 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.43 +0.10 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.60 +0.09 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.82 +0.08 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.10 +0.12 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.42 +0.15 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.77 +0.17 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.13 +0.17 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.57 +0.21 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.01 +0.21 51 0 0 0
TOTAL CALL 170 5,995 +23
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
26FEB26 67.50 P 0.07 0.08 0.07 0.01 0.00 63 15 44 -3
26FEB26 70.00 P 0.09 0.09 0.09 0.01 0.00 56 1 72 -1
26FEB26 72.50 P 0.11 0.11 0.11 0.01 0.00 48 2 149 -2
26FEB26 75.00 P 0.12 0.12 0.12 0.02 0.00 44 2 158 -1
26FEB26 77.50 P 0.14 0.14 0.14 0.05 0.00 42 2 176 0
26FEB26 80.00 P 0.22 0.22 0.22 0.15 -0.01 42 1 138 +1
26FEB26 82.50 P 0.57 0.57 0.52 0.39 -0.05 41 20 177 -10
26FEB26 85.00 P 1.08 1.16 1.08 0.86 -0.11 41 10 228 +3
26FEB26 87.50 P 1.97 1.97 1.97 1.67 -0.11 41 2 253 0
26FEB26 90.00 P 3.42 3.42 3.33 2.89 -0.15 41 6 103 +6
26FEB26 92.50 P 0.00 0.00 0.00 4.51 -0.29 41 0 103 0
26FEB26 95.00 P 0.00 0.00 0.00 6.45 -0.42 41 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 8.64 -0.42 41 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 10.98 -0.47 41 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.42 -0.48 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.90 -0.50 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.40 -0.50 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.90 -0.50 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.40 -0.50 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.99 -0.41 79 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.76 -0.14 105 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 50 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 0.00 48 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 32 0
30MAR26 67.50 P 0.35 0.50 0.35 0.21 -0.03 47 20 113 -10
30MAR26 70.00 P 0.52 0.52 0.52 0.38 -0.04 48 15 213 -15
30MAR26 72.50 P 0.73 0.73 0.71 0.62 -0.06 48 35 242 -20
30MAR26 75.00 P 1.02 1.03 0.98 0.96 -0.03 48 3 692 0
30MAR26 77.50 P 0.00 0.00 0.00 1.38 -0.08 47 0 150 0
30MAR26 80.00 P 2.01 2.01 2.01 1.95 -0.13 47 1 231 -1
30MAR26 82.50 P 3.04 3.04 2.73 2.69 -0.17 46 21 238 +21
30MAR26 85.00 P 3.74 3.74 3.74 3.62 -0.18 46 3 567 0
30MAR26 87.50 P 5.41 5.41 4.91 4.77 -0.15 47 23 142 -20
30MAR26 90.00 P 0.00 0.00 0.00 6.08 -0.13 47 0 545 0
30MAR26 92.50 P 7.80 7.80 7.80 7.59 -0.19 48 5 81 +5
30MAR26 95.00 P 0.00 0.00 0.00 9.39 -0.07 49 0 106 0
30MAR26 97.50 P 0.00 0.00 0.00 10.95 -0.05 47 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 12.90 -0.19 48 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 14.73 -0.08 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.46 +0.42 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.90 -0.22 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.07 +0.45 57 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 23.56 -0.65 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.18 -0.41 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.02 +0.01 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.89 +0.44 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.42 -0.49 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.92 -0.48 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.70 -0.20 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.27 -0.13 69 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.27 -0.03 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.67 -0.05 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 1.00 -0.04 47 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.41 -0.03 47 0 4 0
29APR26 75.00 P 0.00 0.00 0.00 1.91 -0.03 47 0 518 0
29APR26 77.50 P 2.54 2.55 2.54 2.50 -0.09 46 3 132 +1
29APR26 80.00 P 0.00 0.00 0.00 3.23 -0.14 46 0 10 0
29APR26 82.50 P 0.00 0.00 0.00 4.12 -0.14 46 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 5.15 -0.12 46 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 6.32 -0.14 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 7.65 -0.13 46 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 9.15 -0.11 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.77 -0.11 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 12.36 -0.50 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.84 -1.15 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.90 -0.23 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.02 -0.08 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.85 -0.86 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.41 +0.41 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.82 +0.40 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.26 -0.02 47 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.87 -0.04 47 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 1.21 -0.06 47 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.68 -0.02 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.19 -0.03 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.78 -0.05 47 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.51 -0.06 47 0 100 0
28MAY26 80.00 P 0.00 0.00 0.00 4.33 -0.07 46 0 506 0
28MAY26 82.50 P 0.00 0.00 0.00 5.28 -0.12 46 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.37 -0.11 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 7.59 -0.12 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.95 -0.09 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.41 -0.13 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 12.00 -0.11 47 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 13.69 -0.11 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 15.43 -0.24 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.85 -1.20 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.18 -0.33 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.11 -0.39 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.22 -0.38 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.06 -0.70 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 -0.02 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 -0.02 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.55 -0.03 48 0 0 0
29JUN26 60.00 P 1.00 1.00 1.00 0.81 -0.02 48 1 4 -1
29JUN26 62.50 P 0.00 0.00 0.00 1.08 -0.04 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.46 -0.06 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.91 -0.09 48 0 181 0
29JUN26 70.00 P 2.65 2.65 2.65 2.52 -0.02 48 1 105 +1
29JUN26 72.50 P 0.00 0.00 0.00 3.15 +0.01 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 3.83 -0.02 48 0 313 0
29JUN26 77.50 P 0.00 0.00 0.00 4.64 -0.06 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 5.55 -0.08 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 6.58 -0.09 47 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 7.72 -0.05 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 8.93 -0.11 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.28 -0.13 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 11.74 -0.14 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.31 -0.15 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 14.96 -0.16 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.75 +0.08 48 0 11 0
29JUN26 102.50 P 0.00 0.00 0.00 18.57 -0.20 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.91 -0.74 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.72 -0.84 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.46 -0.15 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.02 -0.06 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.71 -0.19 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.36 -0.61 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.03 -0.13 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.79 -0.49 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.45 -0.14 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.62 -0.35 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.08 -0.25 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.98 -0.03 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.29 -0.03 49 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.68 -0.05 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.11 -0.05 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.66 -0.06 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.22 -0.09 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.03 0.00 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.72 -0.02 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.53 -0.03 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.42 0.00 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 7.38 +0.01 49 0 0 0
29SEP26 80.00 P 8.90 8.90 8.90 8.43 -0.04 49 100 107 -1
29SEP26 82.50 P 0.00 0.00 0.00 9.57 -0.05 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 10.79 -0.06 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 12.06 -0.07 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.45 -0.07 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 14.91 -0.08 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.46 -0.09 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.07 -0.10 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.71 -0.14 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.65 +0.04 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.34 -0.08 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.00 -0.27 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.94 -0.28 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.72 -0.36 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.51 -0.55 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.10 -0.02 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.23 -0.08 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.99 -0.18 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.10 -0.56 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.81 -0.81 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.37 -0.56 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.86 -0.03 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 -0.03 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.85 -0.04 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.43 -0.04 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.10 -0.13 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.85 -0.08 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.79 +0.09 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.63 +0.08 50 0 13 0
30DEC26 72.50 P 0.00 0.00 0.00 7.56 +0.03 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.55 +0.15 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 9.62 +0.16 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.67 -0.04 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.93 +0.01 50 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.21 -0.01 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 14.56 +0.05 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.91 -0.02 50 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.40 -0.01 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.95 -0.09 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.55 -0.10 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.24 0.00 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.96 +0.01 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.74 +0.03 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.56 +0.02 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.39 +0.01 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.28 -0.13 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.24 +0.05 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.25 -0.16 51 0 0 0
TOTAL PUT 292 10,378 -47
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$ 105.90
20FEB26 85.00 C 0.00 0.00 0.00 20.99 -0.46 100 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 18.43 -0.52 61 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 16.05 -0.84 86 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 13.43 -0.87 42 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 10.93 -0.52 32 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 8.69 -0.25 58 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 6.08 -0.42 38 0 0 0
20FEB26 102.50 C 2.19 2.19 2.19 3.75 -0.45 32 258 288 +258
20FEB26 105.00 C 0.97 0.97 0.79 1.87 -0.52 30 812 858 +751
20FEB26 107.50 C 0.57 0.65 0.33 0.75 -0.39 31 111 1,051 +84
20FEB26 110.00 C 0.18 0.23 0.18 0.23 -0.25 31 11 1,141 +1
20FEB26 112.50 C 0.10 0.12 0.10 0.06 -0.09 32 6 203 +6
20FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 579 0
20FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 1 18 0
20FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
20FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
20FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.97 -0.43 61 0 741 0
26FEB26 82.50 C 0.00 0.00 0.00 23.46 -1.11 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.99 -1.14 55 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 18.47 -0.98 38 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.05 -0.94 50 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.49 -0.81 35 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 11.04 -0.52 35 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 8.69 -0.44 35 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 6.52 -0.66 36 0 16 0
26FEB26 102.50 C 3.50 4.27 3.50 4.43 -0.42 33 60 61 +30
26FEB26 105.00 C 1.95 2.68 1.91 2.93 -0.33 34 642 872 +371
26FEB26 107.50 C 1.16 1.80 1.06 1.80 -0.25 35 618 1,322 -369
26FEB26 110.00 C 0.67 1.01 0.59 1.01 -0.22 35 25 2,089 +9
26FEB26 112.50 C 0.47 0.47 0.37 0.51 -0.16 35 261 3,620 +3
26FEB26 115.00 C 0.28 0.40 0.27 0.24 -0.09 35 1,669 6,251 +408
26FEB26 117.50 C 0.20 0.27 0.20 0.10 -0.05 35 28 2,941 -5
26FEB26 120.00 C 0.13 0.16 0.13 0.04 -0.03 35 10 3,376 0
26FEB26 122.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 2,570 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5,265 0
26FEB26 127.50 C 0.08 0.11 0.08 0.01 0.00 42 14 3,723 -1
26FEB26 130.00 C 0.05 0.09 0.05 0.01 0.00 45 28 1,192 -18
26FEB26 132.50 C 0.08 0.08 0.07 0.01 0.00 49 2 2,237 -2
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 948 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 194 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 510 0
27FEB26 85.00 C 0.00 0.00 0.00 21.18 - 73 0 0 -
27FEB26 87.50 C 0.00 0.00 0.00 18.99 - 80 0 0 -
27FEB26 90.00 C 0.00 0.00 0.00 16.09 - 51 0 0 -
27FEB26 92.50 C 0.00 0.00 0.00 13.68 - 49 0 0 -
27FEB26 95.00 C 0.00 0.00 0.00 11.06 - 34 0 0 -
27FEB26 97.50 C 0.00 0.00 0.00 8.69 - 33 0 0 -
27FEB26 100.00 C 0.00 0.00 0.00 6.74 - 39 0 0 -
27FEB26 102.50 C 0.00 0.00 0.00 4.71 - 36 0 0 -
27FEB26 105.00 C 0.00 0.00 0.00 3.08 - 35 0 0 -
27FEB26 107.50 C 0.00 0.00 0.00 1.94 - 35 0 0 -
27FEB26 110.00 C 1.08 1.14 1.08 1.14 - 35 45 45 -
27FEB26 112.50 C 0.41 0.41 0.41 0.64 - 36 1 1 -
27FEB26 115.00 C 0.35 0.43 0.35 0.32 - 36 63 63 -
27FEB26 117.50 C 0.17 0.17 0.17 0.15 - 36 5 5 -
27FEB26 120.00 C 0.00 0.00 0.00 0.07 - 36 0 0 -
27FEB26 122.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
27FEB26 125.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
27FEB26 127.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
27FEB26 130.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 51.67 -0.32 116 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 48.59 -1.67 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.39 -0.24 90 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 43.60 -1.14 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.18 -0.91 63 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 39.00 -0.14 77 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.22 -0.43 57 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 33.64 -1.05 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 31.29 -0.38 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.68 -1.05 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.87 -0.67 60 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 24.02 -1.02 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.67 -0.46 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 19.64 -0.51 49 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.06 -0.40 42 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 14.78 -0.82 40 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 12.72 -0.78 39 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 10.98 -0.56 40 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 9.06 -0.44 38 0 731 0
30MAR26 102.50 C 6.05 6.66 6.05 7.49 -0.59 38 503 544 +112
30MAR26 105.00 C 5.71 5.71 5.05 6.07 -0.36 38 998 1,164 +893
30MAR26 107.50 C 4.21 4.33 4.10 4.88 -0.28 38 315 575 +132
30MAR26 110.00 C 3.48 3.64 3.23 3.98 -0.21 38 228 1,528 -36
30MAR26 112.50 C 2.68 2.92 2.39 3.19 -0.17 39 618 2,066 +273
30MAR26 115.00 C 2.32 2.45 2.04 2.47 -0.22 39 359 8,589 +124
30MAR26 117.50 C 1.57 2.02 1.57 1.89 -0.19 38 207 2,789 -88
30MAR26 120.00 C 1.26 1.64 1.22 1.43 -0.16 38 355 5,591 -222
30MAR26 122.50 C 1.04 1.22 1.04 1.07 -0.13 38 65 1,538 -41
30MAR26 125.00 C 0.87 0.90 0.86 0.79 -0.10 38 40 7,892 -3
30MAR26 127.50 C 0.77 0.77 0.75 0.58 -0.08 38 12 1,988 +12
30MAR26 130.00 C 0.61 0.65 0.60 0.42 -0.06 38 12 4,753 -4
30MAR26 132.50 C 0.00 0.00 0.00 0.30 -0.05 38 0 1,036 0
30MAR26 135.00 C 0.43 0.43 0.43 0.21 -0.04 38 100 1,944 -100
30MAR26 137.50 C 0.00 0.00 0.00 0.15 -0.03 38 0 858 0
30MAR26 140.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 10,185 0
30MAR26 142.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 309 0
30MAR26 145.00 C 0.30 0.30 0.30 0.05 -0.01 38 6 1,099 -6
30MAR26 147.50 C 0.00 0.00 0.00 0.04 0.00 39 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 0.00 40 0 6,483 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 0.00 39 0 439 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,988 0
30MAR26 162.50 C 0.14 0.14 0.14 0.01 0.00 43 20 175 -20
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 312 0
30MAR26 175.00 C 0.08 0.08 0.08 0.01 0.00 49 17 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,604 0
30MAR26 182.50 C 0.06 0.06 0.06 0.01 0.00 53 20 81 +20
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 73 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 22.15 -0.05 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.64 -0.70 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.51 -0.41 43 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 15.40 -0.53 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 12.95 -0.97 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 11.53 -0.26 40 0 0 0
29APR26 100.00 C 8.47 8.47 8.47 9.63 -0.71 38 30 30 +30
29APR26 102.50 C 7.11 7.39 6.69 8.12 -0.39 38 210 503 +7
29APR26 105.00 C 5.92 6.20 5.59 6.75 -0.43 37 94 774 +11
29APR26 107.50 C 4.92 4.92 4.92 5.73 -0.34 38 60 1,391 -24
29APR26 110.00 C 0.00 0.00 0.00 4.82 -0.28 39 0 1,648 0
29APR26 112.50 C 0.00 0.00 0.00 3.98 -0.23 38 0 1,024 0
29APR26 115.00 C 0.00 0.00 0.00 3.25 -0.25 38 0 2,230 0
29APR26 117.50 C 2.38 2.38 2.38 2.61 -0.25 38 30 598 -30
29APR26 120.00 C 1.94 1.94 1.94 2.12 -0.20 38 3 463 0
29APR26 122.50 C 1.69 1.69 1.69 1.69 -0.16 38 1 145 -1
29APR26 125.00 C 0.00 0.00 0.00 1.35 -0.15 38 0 307 0
29APR26 127.50 C 1.17 1.36 1.17 1.07 -0.11 38 10 724 -5
29APR26 130.00 C 0.00 0.00 0.00 0.83 -0.11 38 0 104 0
29APR26 132.50 C 0.00 0.00 0.00 0.66 -0.08 38 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.40 -0.06 38 0 133 0
29APR26 140.00 C 0.64 0.64 0.64 0.31 -0.04 38 1 242 0
28MAY26 85.00 C 0.00 0.00 0.00 22.15 -0.08 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.12 -0.37 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.96 -0.54 42 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 15.99 -0.54 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 13.79 -0.13 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.38 +0.20 40 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.44 -0.48 38 0 0 0
28MAY26 102.50 C 7.69 7.69 7.69 8.99 -0.61 37 60 359 -30
28MAY26 105.00 C 0.00 0.00 0.00 7.82 -0.46 38 0 305 0
28MAY26 107.50 C 0.00 0.00 0.00 6.82 -0.39 38 0 225 0
28MAY26 110.00 C 0.00 0.00 0.00 5.90 -0.38 38 0 826 0
28MAY26 112.50 C 0.00 0.00 0.00 5.14 -0.32 39 0 76 0
28MAY26 115.00 C 0.00 0.00 0.00 4.43 -0.32 39 0 87 0
28MAY26 117.50 C 3.48 3.48 3.32 3.77 -0.27 39 118 228 +118
28MAY26 120.00 C 3.08 3.08 2.95 3.19 -0.26 39 134 147 +56
28MAY26 122.50 C 2.64 2.64 2.64 2.70 -0.22 39 53 103 +53
28MAY26 125.00 C 0.00 0.00 0.00 2.27 -0.21 39 0 55 0
28MAY26 127.50 C 2.02 2.14 2.02 1.91 -0.17 39 106 217 +106
28MAY26 130.00 C 0.00 0.00 0.00 1.60 -0.16 39 0 212 0
28MAY26 132.50 C 0.00 0.00 0.00 1.33 -0.13 39 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 1.11 -0.13 39 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 0.91 -0.11 38 0 171 0
29JUN26 55.00 C 0.00 0.00 0.00 51.67 -0.32 84 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 48.59 -1.67 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.58 -0.05 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 43.99 -0.75 65 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 41.97 -0.12 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.42 +0.26 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.22 -0.46 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.40 -0.29 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.34 -0.43 42 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.71 -1.02 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.02 -0.52 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.89 -0.15 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.15 -0.08 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.12 -0.37 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.50 0.00 41 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 16.61 +0.08 40 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 14.02 -0.88 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 12.83 -0.31 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.38 -0.54 37 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 9.99 -0.63 37 0 166 0
29JUN26 105.00 C 7.91 8.24 7.91 8.88 -0.34 37 60 1,645 +60
29JUN26 107.50 C 0.00 0.00 0.00 7.87 -0.43 38 0 1,056 0
29JUN26 110.00 C 6.42 6.42 6.42 7.18 -0.22 38 30 3,454 +30
29JUN26 112.50 C 5.78 5.81 5.68 6.23 -0.37 38 90 4,164 +90
29JUN26 115.00 C 5.00 5.14 5.00 5.54 -0.28 38 62 2,014 +60
29JUN26 117.50 C 4.94 4.94 4.94 4.82 -0.27 38 30 1,743 0
29JUN26 120.00 C 0.00 0.00 0.00 4.23 -0.22 38 0 2,740 0
29JUN26 122.50 C 0.00 0.00 0.00 3.66 -0.22 38 0 537 0
29JUN26 125.00 C 3.58 3.58 3.25 3.18 -0.18 38 65 4,218 +6
29JUN26 127.50 C 0.00 0.00 0.00 2.76 -0.17 38 0 571 0
29JUN26 130.00 C 2.66 2.66 2.66 2.36 -0.15 38 4 2,000 0
29JUN26 132.50 C 0.00 0.00 0.00 2.06 -0.13 38 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 1.75 -0.13 38 0 714 0
29JUN26 137.50 C 0.00 0.00 0.00 1.51 -0.11 38 0 190 0
29JUN26 140.00 C 0.00 0.00 0.00 1.30 -0.10 38 0 1,070 0
29JUN26 142.50 C 1.55 1.55 1.55 1.10 -0.08 38 30 513 0
29JUN26 145.00 C 1.41 1.41 1.41 0.95 -0.07 38 30 438 +30
29JUN26 147.50 C 1.30 1.30 1.30 0.80 -0.08 38 15 239 +15
29JUN26 150.00 C 0.00 0.00 0.00 0.68 -0.05 38 0 392 0
29JUN26 152.50 C 0.00 0.00 0.00 0.58 -0.06 38 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.49 -0.05 38 0 297 0
29JUN26 157.50 C 0.00 0.00 0.00 0.42 -0.03 38 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.35 -0.04 38 0 179 0
29JUN26 162.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 0.00 38 0 540 0
29SEP26 55.00 C 0.00 0.00 0.00 51.67 -0.32 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.89 -1.37 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.58 -0.05 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.99 -0.75 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.97 -0.12 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.42 -0.21 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.59 -0.72 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.40 -0.29 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.76 -0.01 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.38 -0.78 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.87 +0.33 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.89 -0.92 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.43 -0.19 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.02 +0.02 39 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 19.46 -1.19 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.58 +0.28 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.51 +0.62 40 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 15.15 -0.36 36 0 0 0
29SEP26 100.00 C 12.91 12.91 12.91 14.31 -0.15 38 30 40 +30
29SEP26 102.50 C 0.00 0.00 0.00 13.03 -0.33 37 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 11.96 -0.27 37 0 539 0
29SEP26 107.50 C 0.00 0.00 0.00 10.98 -0.26 38 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 10.12 -0.24 38 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 9.32 -0.21 38 1 634 0
29SEP26 115.00 C 0.00 0.00 0.00 8.58 -0.19 38 0 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 7.84 -0.26 38 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 7.14 -0.26 38 0 1,587 0
29SEP26 122.50 C 0.00 0.00 0.00 6.44 -0.26 38 0 704 0
29SEP26 125.00 C 0.00 0.00 0.00 5.87 -0.21 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 5.33 -0.21 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 4.78 -0.22 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 4.35 -0.17 38 1 312 +1
29SEP26 135.00 C 4.10 4.10 4.10 3.94 -0.17 38 1 345 0
29SEP26 137.50 C 0.00 0.00 0.00 3.53 -0.17 38 0 262 0
29SEP26 140.00 C 3.58 3.58 3.58 3.19 -0.13 38 4 1,114 +4
29SEP26 142.50 C 0.00 0.00 0.00 2.81 -0.21 38 0 64 0
29SEP26 145.00 C 3.10 3.10 3.10 2.52 -0.13 38 10 297 0
29SEP26 147.50 C 0.00 0.00 0.00 2.24 -0.12 38 0 80 0
29SEP26 150.00 C 0.00 0.00 0.00 2.04 -0.10 38 0 164 0
29SEP26 152.50 C 0.00 0.00 0.00 1.84 -0.10 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.64 -0.10 38 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.47 -0.07 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.33 -0.07 38 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.20 -0.07 38 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.06 -0.07 38 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 0.95 -0.05 38 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.86 -0.05 38 0 4 0
29SEP26 172.50 C 0.00 0.00 0.00 0.77 -0.05 38 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.68 -0.05 38 0 61 0
29SEP26 177.50 C 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 186 0
29SEP26 185.00 C 0.00 0.00 0.00 0.44 -0.03 38 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 51.67 -0.32 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.89 -1.37 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.58 -0.08 49 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.03 -0.71 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.97 -0.12 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.42 -0.44 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.65 -0.74 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.93 -0.23 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.28 +0.02 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.05 -0.26 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.13 -0.07 39 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 27.46 -0.02 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.48 -0.21 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 23.41 -0.66 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.28 -0.37 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 20.20 -1.08 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.41 -0.35 38 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 18.28 -0.19 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.81 -0.37 37 0 21 0
30DEC26 102.50 C 0.00 0.00 0.00 15.73 -0.44 38 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 14.66 -0.30 38 0 1 0
30DEC26 107.50 C 12.92 13.30 12.92 13.69 -0.28 38 2 571 +2
30DEC26 110.00 C 12.66 12.66 12.52 12.79 -0.28 38 2 496 -2
30DEC26 112.50 C 0.00 0.00 0.00 11.95 -0.31 38 0 253 0
30DEC26 115.00 C 0.00 0.00 0.00 11.18 -0.28 38 0 105 0
30DEC26 117.50 C 0.00 0.00 0.00 10.45 -0.30 39 0 42 0
30DEC26 120.00 C 9.20 9.50 9.20 9.70 -0.34 39 3 70 0
30DEC26 122.50 C 0.00 0.00 0.00 9.02 -0.34 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.34 -0.34 38 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 7.67 -0.33 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 7.15 -0.29 38 0 64 0
30DEC26 132.50 C 0.00 0.00 0.00 6.62 -0.29 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 6.10 -0.29 38 0 121 0
30DEC26 137.50 C 0.00 0.00 0.00 5.62 -0.25 38 0 38 0
30DEC26 140.00 C 5.50 5.50 5.50 5.22 -0.24 38 2 70 -2
30DEC26 142.50 C 0.00 0.00 0.00 4.83 -0.24 38 0 4 0
30DEC26 145.00 C 4.90 4.90 4.90 4.31 -0.37 38 2 31 -2
30DEC26 147.50 C 0.00 0.00 0.00 3.96 -0.20 38 0 7 0
30DEC26 150.00 C 4.50 4.50 4.50 3.79 -0.08 38 2 37 -2
30DEC26 152.50 C 0.00 0.00 0.00 3.40 -0.19 38 0 3 0
30DEC26 155.00 C 3.91 3.91 3.91 3.22 -0.20 38 1 13 0
30DEC26 157.50 C 0.00 0.00 0.00 2.85 -0.19 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.65 -0.15 38 0 13 0
30DEC26 162.50 C 0.00 0.00 0.00 2.46 -0.15 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.27 -0.14 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.07 -0.15 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.90 -0.13 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.77 -0.11 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.63 -0.12 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.50 -0.12 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.37 -0.12 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.25 -0.11 38 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.17 -0.12 38 0 162 0
TOTAL CALL 9,932 189,456 +3,183
20FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20FEB26 95.00 P 0.06 0.06 0.06 0.01 0.00 42 11 1 -9
20FEB26 97.50 P 0.11 0.11 0.11 0.01 -0.01 33 10 10 0
20FEB26 100.00 P 0.28 0.35 0.28 0.06 -0.03 31 230 242 +230
20FEB26 102.50 P 0.46 1.03 0.46 0.31 -0.05 32 175 519 +123
20FEB26 105.00 P 1.50 2.37 1.28 1.02 -0.01 32 163 575 -2
20FEB26 107.50 P 3.30 3.30 3.30 2.39 +0.09 33 4 153 -4
20FEB26 110.00 P 0.00 0.00 0.00 4.41 +0.28 36 0 521 0
20FEB26 112.50 P 0.00 0.00 0.00 6.68 +0.29 36 0 60 0
20FEB26 115.00 P 0.00 0.00 0.00 9.10 +0.49 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 11.60 +0.36 0 0 0 0
20FEB26 120.00 P 16.00 16.00 16.00 14.20 +0.55 67 1 0 -1
20FEB26 122.50 P 0.00 0.00 0.00 16.60 +0.40 0 0 0 0
20FEB26 125.00 P 0.00 0.00 0.00 19.10 +0.43 0 0 0 0
20FEB26 127.50 P 0.00 0.00 0.00 21.68 +0.54 90 0 0 0
20FEB26 130.00 P 0.00 0.00 0.00 24.10 +0.23 0 0 0 0
20FEB26 132.50 P 0.00 0.00 0.00 26.60 +0.37 0 0 0 0
26FEB26 80.00 P 0.06 0.06 0.06 0.01 0.00 63 35 150 -35
26FEB26 82.50 P 0.07 0.07 0.07 0.01 0.00 56 62 62 +56
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 693 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 995 0
26FEB26 92.50 P 0.23 0.23 0.20 0.02 0.00 35 351 724 -106
26FEB26 95.00 P 0.37 0.37 0.27 0.07 0.00 35 1,045 2,203 -171
26FEB26 97.50 P 0.48 0.67 0.41 0.20 0.00 35 2,586 1,575 -1,568
26FEB26 100.00 P 0.79 1.10 0.70 0.51 +0.03 35 1,884 1,896 -1,593
26FEB26 102.50 P 1.14 2.14 1.14 1.09 +0.06 35 545 2,816 -337
26FEB26 105.00 P 2.86 2.98 2.50 2.01 +0.14 35 125 3,544 -83
26FEB26 107.50 P 4.72 4.72 3.57 3.35 +0.20 35 330 4,827 +44
26FEB26 110.00 P 6.50 7.02 6.24 5.16 +0.30 37 6 5,140 +1
26FEB26 112.50 P 8.88 9.50 8.60 7.24 +0.38 39 9 4,591 -5
26FEB26 115.00 P 10.60 10.60 10.46 9.55 +0.59 43 2 7,659 -2
26FEB26 117.50 P 0.00 0.00 0.00 12.00 +0.49 49 0 1,840 0
26FEB26 120.00 P 16.00 16.00 16.00 14.53 +0.88 57 1 930 +1
26FEB26 122.50 P 0.00 0.00 0.00 17.09 +0.51 66 0 971 0
26FEB26 125.00 P 0.00 0.00 0.00 19.67 +1.00 75 0 421 0
26FEB26 127.50 P 0.00 0.00 0.00 22.25 +1.11 84 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 24.11 +0.24 54 0 154 0
26FEB26 132.50 P 0.00 0.00 0.00 27.40 +0.52 102 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 31.61 +0.51 67 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 37.65 +1.55 133 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.11 +0.51 79 0 10 0
26FEB26 147.50 P 0.00 0.00 0.00 41.61 +0.51 83 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 44.11 -0.55 87 0 15 0
26FEB26 152.50 P 0.00 0.00 0.00 46.61 +0.51 90 0 10 0
27FEB26 85.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27FEB26 87.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
27FEB26 90.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27FEB26 92.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
27FEB26 95.00 P 0.00 0.00 0.00 0.11 - 36 0 0 -
27FEB26 97.50 P 0.60 0.60 0.60 0.28 - 36 34 34 -
27FEB26 100.00 P 1.05 1.12 1.05 0.63 - 36 32 32 -
27FEB26 102.50 P 0.00 0.00 0.00 1.26 - 36 0 0 -
27FEB26 105.00 P 2.53 2.53 2.25 2.24 - 36 60 60 -
27FEB26 107.50 P 0.00 0.00 0.00 3.55 - 36 0 0 -
27FEB26 110.00 P 6.90 6.90 6.50 5.28 - 37 8 8 -
27FEB26 112.50 P 0.00 0.00 0.00 7.36 - 40 0 0 -
27FEB26 115.00 P 0.00 0.00 0.00 9.55 - 41 0 0 -
27FEB26 117.50 P 0.00 0.00 0.00 12.00 - 47 0 0 -
27FEB26 120.00 P 0.00 0.00 0.00 14.53 - 55 0 0 -
27FEB26 122.50 P 0.00 0.00 0.00 17.09 - 63 0 0 -
27FEB26 125.00 P 0.00 0.00 0.00 19.67 - 72 0 0 -
27FEB26 127.50 P 0.00 0.00 0.00 22.25 - 81 0 0 -
27FEB26 130.00 P 0.00 0.00 0.00 24.22 - 65 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 62.50 P 0.10 0.10 0.10 0.01 0.00 55 43 142 -43
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 40 0 304 0
30MAR26 77.50 P 0.28 0.28 0.28 0.03 0.00 38 1 297 +1
30MAR26 80.00 P 0.38 0.38 0.38 0.07 0.00 39 6 204 -6
30MAR26 82.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 165 0
30MAR26 85.00 P 0.57 0.57 0.57 0.23 +0.01 38 3 4,298 +3
30MAR26 87.50 P 0.77 0.77 0.77 0.39 +0.01 38 3 658 -3
30MAR26 90.00 P 1.09 1.09 0.98 0.64 +0.02 38 57 3,798 +37
30MAR26 92.50 P 1.43 1.49 1.23 0.99 +0.03 38 12 800 -7
30MAR26 95.00 P 1.94 2.09 1.66 1.47 +0.05 39 428 5,075 -101
30MAR26 97.50 P 2.60 2.82 2.44 2.10 +0.07 39 764 5,307 +474
30MAR26 100.00 P 3.21 3.56 3.21 2.90 +0.09 39 586 13,668 -7
30MAR26 102.50 P 4.31 4.72 4.31 3.85 +0.15 39 276 3,957 +1
30MAR26 105.00 P 5.66 6.04 5.54 4.97 +0.11 38 371 6,982 -5
30MAR26 107.50 P 7.25 7.57 6.61 6.30 +0.15 38 92 4,816 +60
30MAR26 110.00 P 8.85 8.86 8.85 7.84 +0.28 39 42 16,100 0
30MAR26 112.50 P 0.00 0.00 0.00 9.66 +0.59 40 0 4,547 0
30MAR26 115.00 P 0.00 0.00 0.00 11.52 +0.59 41 0 10,015 0
30MAR26 117.50 P 14.25 14.25 14.25 13.52 +0.59 41 5 2,716 -5
30MAR26 120.00 P 0.00 0.00 0.00 15.65 +0.38 43 0 10,238 0
30MAR26 122.50 P 0.00 0.00 0.00 17.88 +0.41 44 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 20.19 +0.44 46 0 5,190 0
30MAR26 127.50 P 0.00 0.00 0.00 22.25 +0.14 44 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 24.99 +0.55 50 0 1,627 0
30MAR26 132.50 P 0.00 0.00 0.00 27.49 +0.61 53 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 29.94 +0.72 56 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 32.55 +1.20 60 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 34.22 +0.22 47 0 525 0
30MAR26 142.50 P 38.70 38.70 38.70 37.65 +1.00 68 1 105 -1
30MAR26 145.00 P 0.00 0.00 0.00 39.11 -0.40 45 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 41.61 -0.40 47 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 44.11 -0.55 49 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 47.06 +0.96 68 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 49.10 +0.50 0 0 157 0
30MAR26 157.50 P 0.00 0.00 0.00 51.60 +0.50 0 0 75 0
30MAR26 160.00 P 0.00 0.00 0.00 54.60 +0.95 76 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 57.03 +0.93 76 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 59.27 +0.67 70 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 61.60 +0.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 64.13 +0.49 66 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 67.39 +1.29 92 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 69.64 +0.99 89 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.60 -0.12 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 74.10 +0.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 77.69 +1.59 106 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 79.10 +0.50 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 81.60 -0.15 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 84.10 +0.50 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 86.60 +0.48 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 89.10 +0.50 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 92.24 +1.14 108 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 94.51 +0.43 104 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 99.22 -0.24 96 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 104.75 +1.15 116 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 110.19 +1.57 129 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 114.10 +0.50 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 119.35 +0.75 113 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 124.10 +0.04 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 129.10 -0.43 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 134.10 +0.50 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 139.10 +0.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 144.10 -0.56 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 150.11 +1.51 150 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 154.51 +0.13 137 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 159.92 +0.67 151 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 164.10 -0.21 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 169.10 -0.19 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 174.10 +0.50 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 179.76 +1.16 156 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 185.10 +0.83 167 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 189.54 +0.94 154 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 194.10 +0.50 0 0 0 0
29APR26 85.00 P 1.16 1.16 1.16 1.03 +0.02 38 6 101 +6
29APR26 87.50 P 0.00 0.00 0.00 1.44 +0.02 38 0 104 0
29APR26 90.00 P 2.30 2.30 2.19 1.90 -0.01 38 61 2,194 +1
29APR26 92.50 P 2.88 2.98 2.88 2.50 +0.02 37 138 830 -30
29APR26 95.00 P 3.73 3.98 3.59 3.28 +0.06 37 515 928 +511
29APR26 97.50 P 0.00 0.00 0.00 4.19 +0.09 37 0 1,038 0
29APR26 100.00 P 5.90 5.95 5.90 5.22 +0.11 37 2 624 +2
29APR26 102.50 P 0.00 0.00 0.00 6.46 +0.10 37 0 2,698 0
29APR26 105.00 P 9.27 9.27 8.83 7.88 +0.15 37 121 3,248 +1
29APR26 107.50 P 10.95 10.95 10.20 9.43 +0.22 38 92 2,187 +1
29APR26 110.00 P 11.29 11.29 11.29 11.18 +0.05 38 1 5,680 +1
29APR26 112.50 P 12.75 12.75 12.75 12.75 +0.27 37 1 1,027 +1
29APR26 115.00 P 0.00 0.00 0.00 14.33 -0.38 35 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 16.34 -0.47 36 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 18.66 -0.24 37 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 20.61 -0.28 36 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 22.74 -0.55 35 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 25.40 +0.05 39 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 28.02 +0.56 43 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 29.77 +0.11 36 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 32.70 +0.73 44 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.07 -0.10 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 37.47 +0.97 46 0 0 0
28MAY26 85.00 P 1.93 1.93 1.93 1.70 +0.07 38 1 120 0
28MAY26 87.50 P 0.00 0.00 0.00 2.16 +0.03 38 0 261 0
28MAY26 90.00 P 3.00 3.21 3.00 2.78 -0.03 38 3 152 +3
28MAY26 92.50 P 3.89 4.12 3.86 3.52 +0.05 38 239 559 +100
28MAY26 95.00 P 5.00 5.00 5.00 4.35 +0.06 38 1 788 +1
28MAY26 97.50 P 5.92 6.30 5.52 5.49 +0.23 38 92 1,001 0
28MAY26 100.00 P 7.14 7.49 7.14 6.50 +0.13 38 64 958 +64
28MAY26 102.50 P 0.00 0.00 0.00 7.77 +0.14 38 0 1,531 0
28MAY26 105.00 P 0.00 0.00 0.00 9.15 +0.16 38 0 623 0
28MAY26 107.50 P 11.64 12.16 11.45 10.72 +0.20 38 112 994 0
28MAY26 110.00 P 0.00 0.00 0.00 12.43 +0.35 39 0 503 0
28MAY26 112.50 P 0.00 0.00 0.00 14.19 +0.47 39 0 98 0
28MAY26 115.00 P 0.00 0.00 0.00 16.05 +0.48 40 0 216 0
28MAY26 117.50 P 0.00 0.00 0.00 18.18 +0.40 41 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 19.25 +0.03 36 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 22.11 +1.22 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.18 -0.77 34 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 26.41 +0.50 42 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.63 +0.21 42 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.99 +0.13 43 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 33.16 +0.45 43 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 36.04 +0.87 48 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 0.00 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 0.00 38 0 24 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 0.00 38 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 0.00 38 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 0.00 38 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.36 0.00 38 0 239 0
29JUN26 72.50 P 0.00 0.00 0.00 0.53 +0.01 38 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.75 +0.02 38 0 191 0
29JUN26 77.50 P 1.35 1.35 1.35 1.03 +0.02 38 3 272 +1
29JUN26 80.00 P 1.72 1.72 1.58 1.40 +0.02 38 71 4,542 +7
29JUN26 82.50 P 2.12 2.12 2.12 1.82 +0.03 38 4 1,994 0
29JUN26 85.00 P 0.00 0.00 0.00 2.27 +0.03 38 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.85 +0.06 37 0 579 0
29JUN26 90.00 P 0.00 0.00 0.00 3.55 +0.09 37 0 1,106 0
29JUN26 92.50 P 0.00 0.00 0.00 4.34 +0.09 37 0 795 0
29JUN26 95.00 P 0.00 0.00 0.00 5.26 +0.11 37 0 5,121 0
29JUN26 97.50 P 0.00 0.00 0.00 6.32 +0.19 37 0 1,248 0
29JUN26 100.00 P 0.00 0.00 0.00 7.48 +0.14 37 0 3,654 0
29JUN26 102.50 P 0.00 0.00 0.00 8.73 -0.10 37 0 2,374 0
29JUN26 105.00 P 0.00 0.00 0.00 10.38 +0.30 38 0 2,416 0
29JUN26 107.50 P 12.60 12.60 12.60 11.71 +0.27 38 100 3,975 +100
29JUN26 110.00 P 0.00 0.00 0.00 13.41 +0.15 38 0 5,671 0
29JUN26 112.50 P 0.00 0.00 0.00 15.17 +0.46 39 0 3,786 0
29JUN26 115.00 P 0.00 0.00 0.00 17.18 +0.69 40 0 3,898 0
29JUN26 117.50 P 0.00 0.00 0.00 18.92 +0.52 40 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 20.10 -0.59 36 0 1,752 0
29JUN26 122.50 P 0.00 0.00 0.00 22.87 +0.93 40 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 24.15 -0.48 36 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 27.31 +0.38 42 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 28.63 -0.47 38 0 907 0
29JUN26 132.50 P 0.00 0.00 0.00 31.10 -0.27 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 33.16 -0.49 38 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 36.04 +0.06 43 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 38.21 +0.21 42 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 40.70 +0.18 44 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 42.84 -0.32 43 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 45.39 +0.50 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.79 -0.27 45 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 50.38 +0.66 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 53.30 +1.22 53 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 54.15 -0.97 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 57.47 +0.24 48 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 60.47 +0.66 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.47 +0.23 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.38 +0.88 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.01 -0.16 46 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.94 +0.37 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.27 +1.34 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.49 -0.19 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.42 +1.97 57 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 79.76 +0.32 56 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.11 -0.78 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 0.00 38 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.43 +0.02 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.59 +0.01 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.10 +0.02 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.39 -0.01 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.83 +0.03 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.31 +0.05 38 0 75 0
29SEP26 80.00 P 0.00 0.00 0.00 2.84 +0.05 38 0 70 0
29SEP26 82.50 P 3.83 3.83 3.83 3.41 +0.06 38 30 238 0
29SEP26 85.00 P 0.00 0.00 0.00 4.06 +0.04 38 0 140 0
29SEP26 87.50 P 5.20 5.20 5.20 4.82 +0.08 38 1 214 +1
29SEP26 90.00 P 5.75 5.75 5.72 5.57 +0.12 37 250 1,046 +186
29SEP26 92.50 P 0.00 0.00 0.00 6.57 +0.08 37 0 456 0
29SEP26 95.00 P 0.00 0.00 0.00 7.61 +0.14 37 0 716 0
29SEP26 97.50 P 0.00 0.00 0.00 8.73 +0.15 37 0 1,321 0
29SEP26 100.00 P 10.12 10.12 10.12 10.12 +0.29 38 30 6,034 +30
29SEP26 102.50 P 11.46 11.46 11.46 11.46 +0.35 38 30 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 12.68 +0.14 38 0 4,694 0
29SEP26 107.50 P 0.00 0.00 0.00 14.21 +0.14 38 0 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 15.79 +0.13 38 0 3,202 0
29SEP26 112.50 P 0.00 0.00 0.00 17.53 +0.16 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 19.30 +0.16 39 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 20.28 -0.32 36 0 1,737 0
29SEP26 120.00 P 24.26 24.26 24.26 22.34 -0.26 37 2 828 0
29SEP26 122.50 P 0.00 0.00 0.00 25.01 +0.22 40 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 26.69 +0.32 39 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 28.13 -0.23 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 30.47 -0.37 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 33.34 +0.89 42 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 34.94 +0.15 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 36.79 -0.35 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 39.07 -0.48 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 41.54 -0.06 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 44.15 +0.45 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 46.08 -0.24 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 48.47 -0.38 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 50.47 -0.60 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.30 +0.88 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.13 -0.13 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 58.43 +0.47 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 60.47 +0.63 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 62.78 +0.48 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 65.38 +0.79 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 67.39 +0.22 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.94 +0.37 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 72.95 +1.03 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 74.75 +0.07 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 77.58 +1.01 49 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.76 +0.32 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 82.50 +0.61 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 -0.01 38 0 327 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 0.00 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.71 0.00 38 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.92 -0.01 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 1.22 -0.01 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.55 0.00 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.95 -0.01 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 2.40 +0.07 38 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 2.95 +0.01 38 0 1,559 0
30DEC26 77.50 P 3.99 3.99 3.99 3.52 +0.07 38 30 116 +30
30DEC26 80.00 P 4.19 4.19 4.19 4.22 +0.03 38 1 387 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.78 -0.06 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.54 -0.05 38 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 6.39 +0.10 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 7.36 +0.12 38 0 99 0
30DEC26 92.50 P 0.00 0.00 0.00 8.34 +0.13 37 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 9.45 +0.14 38 0 375 0
30DEC26 97.50 P 0.00 0.00 0.00 10.64 +0.16 38 0 150 0
30DEC26 100.00 P 0.00 0.00 0.00 11.67 -0.10 37 0 321 0
30DEC26 102.50 P 0.00 0.00 0.00 13.24 +0.25 38 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 14.65 +0.24 38 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 16.15 +0.24 38 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 17.77 +0.27 38 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 19.41 +0.18 38 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 21.15 +0.19 39 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 22.72 -0.27 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 24.84 +0.25 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 26.22 -0.30 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 28.57 -0.04 39 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 30.53 +0.11 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 32.20 +0.13 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.84 +0.26 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.61 -0.03 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 38.92 +0.58 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.80 +0.33 41 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 43.43 +1.05 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.15 +0.32 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.90 -0.09 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.52 +0.24 41 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 52.00 +0.56 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.49 +0.79 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.53 +0.33 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.93 +0.46 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 61.63 +0.86 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 63.74 +0.91 44 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 65.92 +0.64 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 68.55 +0.59 45 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 70.78 +0.71 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 73.06 +0.58 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 75.55 +0.62 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 78.06 +0.77 46 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 80.39 +0.72 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.82 +0.81 47 0 2 0
TOTAL PUT 12,400 273,738 -2,045
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$ 60.65
26FEB26 43.00 C 0.00 0.00 0.00 17.68 +0.34 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.68 +0.34 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.68 +0.33 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.69 +0.34 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.69 +0.34 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.69 +0.31 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.87 +0.50 82 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.69 +0.02 38 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 8.22 +0.32 42 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 5.69 -0.03 0 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 3.63 +0.02 39 0 90 0
26FEB26 60.00 C 0.00 0.00 0.00 2.03 +0.05 41 0 221 0
26FEB26 62.50 C 0.81 0.81 0.81 0.97 +0.03 42 1 242 -1
26FEB26 65.00 C 0.00 0.00 0.00 0.41 +0.03 43 0 103 0
26FEB26 67.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 381 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 0.00 43 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 90.00 C 0.05 0.05 0.05 0.01 0.00 86 3 8 -3
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 41.21 +0.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.72 +0.35 109 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.72 +0.36 96 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.72 +0.34 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.72 +0.34 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.73 +0.35 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.73 +0.34 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.73 +0.34 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.74 +0.35 75 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.74 +0.34 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.74 +0.34 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.75 +0.35 66 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.75 +0.34 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.75 +0.34 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.76 +0.33 58 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.76 +0.32 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.96 +0.42 90 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.77 +0.34 51 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.77 +0.34 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.78 +0.34 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.00 +0.55 76 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.08 +0.51 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.80 +0.33 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.13 +0.64 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.16 +0.49 69 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.21 +0.49 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.24 +0.65 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.95 +0.32 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.28 +0.67 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.98 -0.02 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 12.12 +0.43 45 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.48 +0.27 52 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.26 -0.02 48 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 7.22 -0.05 45 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.64 -0.05 46 0 279 0
30MAR26 60.00 C 4.10 4.10 4.10 4.31 -0.03 47 2 175 0
30MAR26 62.50 C 0.00 0.00 0.00 3.21 0.00 47 0 207 0
30MAR26 65.00 C 0.00 0.00 0.00 2.35 -0.01 48 0 561 0
30MAR26 67.50 C 0.00 0.00 0.00 1.68 0.00 48 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 1.16 -0.01 48 0 1,615 0
30MAR26 72.50 C 0.87 0.87 0.87 0.79 -0.01 48 7 120 -2
30MAR26 75.00 C 0.59 0.64 0.59 0.52 -0.02 48 30 142 -30
30MAR26 77.50 C 0.46 0.47 0.46 0.34 -0.01 48 16 265 -1
30MAR26 80.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR26 90.00 C 0.15 0.15 0.15 0.04 0.00 49 1 4 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 18.16 +0.24 49 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.21 +0.23 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.59 +0.52 55 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.34 -0.11 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.75 +0.64 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.32 -0.25 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.57 +0.31 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.31 +0.27 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.74 -0.22 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.23 -0.07 45 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 6.74 0.00 46 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 5.47 +0.04 46 0 100 0
29APR26 62.50 C 0.00 0.00 0.00 4.37 0.00 46 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 3.52 +0.09 47 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 2.73 +0.07 47 0 18 0
29APR26 70.00 C 0.00 0.00 0.00 2.10 +0.06 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.59 +0.04 47 0 125 0
29APR26 75.00 C 1.34 1.34 1.34 1.20 +0.03 47 15 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.89 +0.02 47 0 280 0
29APR26 80.00 C 0.00 0.00 0.00 0.66 +0.01 47 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.59 +0.52 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.20 +0.60 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.35 +0.54 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.03 -0.05 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.26 +0.28 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.31 -0.19 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.82 +0.16 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.02 -0.09 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.98 +0.19 48 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 6.47 +0.04 46 0 90 0
28MAY26 62.50 C 5.17 5.17 5.17 5.37 +0.02 46 2 2 +2
28MAY26 65.00 C 0.00 0.00 0.00 4.46 +0.04 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 3.69 +0.08 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.00 +0.08 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.41 +0.06 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.93 +0.05 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.54 +0.04 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.22 +0.03 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.98 +0.11 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.20 +0.34 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.87 -0.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.90 -0.34 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.17 +0.13 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.23 +0.24 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.06 -0.33 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.12 -0.05 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.18 -0.22 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.37 -0.18 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.27 -0.42 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.42 -0.34 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.60 -0.25 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.70 +0.02 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.80 -0.03 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.07 -0.22 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.20 +0.12 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.59 +0.21 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.55 -0.02 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.69 -0.12 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.03 -0.05 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.37 -0.29 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.86 -0.22 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.63 -0.03 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 7.36 +0.04 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.25 +0.03 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.31 +0.03 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.47 0.00 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.80 +0.06 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.21 +0.09 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.67 +0.07 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.21 +0.06 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 1.83 +0.05 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.51 +0.09 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.20 +0.03 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.99 +0.03 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.81 +0.03 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.66 +0.02 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 19.90 +0.03 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.21 -0.05 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.47 -0.14 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.72 -0.16 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.69 -0.16 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.27 +0.02 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.57 -0.37 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 14.98 -0.30 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 13.42 +0.03 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.98 +0.03 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.56 -0.12 45 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 9.70 +0.18 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.68 +0.12 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.68 +0.02 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.83 +0.01 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.08 +0.04 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.42 +0.08 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.80 +0.09 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.28 +0.13 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 3.77 +0.12 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.32 +0.11 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.92 +0.09 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.57 +0.16 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.26 +0.14 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.99 +0.13 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 21.26 -0.05 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.57 -0.02 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.88 -0.02 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.19 -0.16 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.53 -0.02 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.86 -0.08 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.15 -0.16 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.55 -0.15 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.99 -0.25 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.64 -0.05 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 12.61 +0.22 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.36 +0.06 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 10.59 +0.08 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.57 -0.04 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.77 +0.18 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.98 +0.02 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.17 -0.07 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.55 -0.02 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.08 +0.13 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.48 +0.08 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.98 +0.09 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.52 +0.09 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.13 +0.23 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.77 +0.13 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.32 +0.12 47 0 0 0
TOTAL CALL 77 8,137 -36
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 200 0
26FEB26 50.00 P 0.09 0.09 0.09 0.01 0.00 47 2 196 -2
26FEB26 52.50 P 0.14 0.14 0.13 0.03 -0.02 43 4 194 -1
26FEB26 55.00 P 0.30 0.31 0.30 0.15 -0.05 42 18 426 0
26FEB26 57.50 P 0.75 0.75 0.75 0.55 -0.08 43 2 264 0
26FEB26 60.00 P 1.38 1.78 1.38 1.43 -0.10 44 125 436 -50
26FEB26 62.50 P 0.00 0.00 0.00 2.82 -0.17 43 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 4.73 -0.23 43 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 7.16 -0.09 55 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 9.60 -0.11 64 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 11.85 -0.35 0 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 14.35 -0.35 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.85 -0.35 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.75 +0.05 115 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.33 +0.13 130 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.75 +0.04 133 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.24 +0.04 141 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.75 +0.05 151 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.28 +0.08 161 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 -0.04 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 -0.08 47 0 147 0
30MAR26 50.00 P 0.68 0.68 0.68 0.50 -0.09 48 1 218 -1
30MAR26 52.50 P 1.09 1.09 1.09 0.93 -0.11 48 1 419 -1
30MAR26 55.00 P 0.00 0.00 0.00 1.56 -0.09 48 0 594 0
30MAR26 57.50 P 0.00 0.00 0.00 2.41 -0.12 48 0 252 0
30MAR26 60.00 P 0.00 0.00 0.00 3.52 -0.14 48 0 570 0
30MAR26 62.50 P 0.00 0.00 0.00 4.92 -0.10 48 0 466 0
30MAR26 65.00 P 0.00 0.00 0.00 6.61 -0.04 49 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 8.52 +0.14 50 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.09 -0.57 44 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.46 -0.31 48 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.68 -0.35 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.01 -0.30 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.88 +0.09 62 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.42 -0.46 68 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.80 -0.05 70 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.42 +0.22 78 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.78 +0.08 78 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.28 +0.08 82 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.56 -0.05 46 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.71 -0.06 47 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 0.87 -0.07 47 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 1.06 -0.09 47 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 1.66 -0.06 47 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 2.41 -0.07 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.36 -0.08 46 0 60 0
29APR26 60.00 P 0.00 0.00 0.00 4.52 -0.13 46 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 5.95 -0.08 47 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 7.57 -0.07 47 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 9.11 -0.37 45 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 11.40 0.00 50 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.48 +0.49 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.66 -0.18 52 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.95 +0.53 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.31 +0.47 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.73 -0.15 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.13 +0.28 62 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.42 -0.24 61 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.78 +0.07 62 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.37 -0.02 67 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.67 -0.05 47 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.82 -0.06 47 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.99 -0.05 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.18 -0.08 47 0 2 0
28MAY26 49.00 P 1.54 1.56 1.54 1.39 -0.08 47 25 25 +15
28MAY26 50.00 P 0.00 0.00 0.00 1.62 -0.10 47 0 0 0
28MAY26 52.50 P 2.46 2.46 2.46 2.33 -0.06 47 15 27 +15
28MAY26 55.00 P 0.00 0.00 0.00 3.15 -0.09 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.17 -0.10 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.38 -0.11 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.83 -0.07 47 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 8.41 -0.06 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.28 +0.34 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.16 +0.32 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.16 +0.05 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.22 +0.33 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.40 +0.43 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.69 0.00 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.73 -0.15 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.13 -0.17 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 -0.02 46 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 -0.04 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.85 -0.04 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.04 -0.04 47 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.18 -0.10 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.43 -0.06 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.65 -0.06 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.90 -0.09 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.19 -0.08 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.97 -0.03 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.87 -0.07 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.97 -0.05 47 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.16 -0.05 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.55 -0.05 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 9.12 -0.06 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 10.83 -0.07 47 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.39 -0.41 45 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 14.36 -0.47 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 16.84 +0.52 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.97 +0.05 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.05 +0.10 51 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 23.36 -0.03 52 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.75 -0.06 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.79 +0.13 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.45 -0.03 57 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.76 +0.06 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.72 +0.02 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.94 -0.04 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.18 -0.05 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.47 -0.05 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.76 -0.05 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.05 -0.06 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.39 -0.06 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.75 -0.02 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.65 -0.06 48 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.67 -0.08 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.86 -0.05 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.13 -0.02 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.50 -0.05 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 11.03 -0.06 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.69 -0.13 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.45 -0.07 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.65 +0.43 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.49 +0.40 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.07 +0.05 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.50 +0.37 50 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.50 -0.12 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.73 -0.06 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.61 +0.02 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.38 +0.71 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.44 -0.03 52 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.65 -0.03 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 2.96 -0.02 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.26 -0.02 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.56 -0.03 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.91 -0.04 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.24 -0.07 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.60 -0.10 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.97 -0.06 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.96 -0.09 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.07 -0.05 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.30 -0.14 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.56 -0.11 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.10 +0.05 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.52 -0.07 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.15 -0.23 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.93 -0.08 48 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 18.07 -0.06 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.86 -0.13 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.97 +0.23 50 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.79 +0.01 50 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.66 -0.32 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.72 +0.17 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.11 +0.36 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.16 +0.28 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.37 +0.33 51 0 0 0
TOTAL PUT 193 10,700 -25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 44.28
26FEB26 20.00 C 0.00 0.00 0.00 24.30 +1.64 166 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 23.30 +1.64 153 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.30 +1.64 141 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.30 +1.64 129 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.30 +1.64 117 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.30 +1.63 103 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.30 +1.63 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.30 +1.63 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 16.30 +1.63 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.30 +1.63 0 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 14.30 +1.63 0 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.30 +1.63 0 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 12.31 +1.64 73 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 11.31 +1.63 65 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 10.31 +1.59 58 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 9.32 +1.62 60 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 8.54 +1.81 91 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 7.58 +1.79 85 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 6.60 +1.86 77 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 5.65 +1.74 70 0 155 0
26FEB26 40.00 C 0.00 0.00 0.00 4.75 +1.40 66 0 78 0
26FEB26 41.00 C 0.00 0.00 0.00 3.69 +1.19 52 0 103 0
26FEB26 42.00 C 2.90 3.50 2.90 3.06 +1.10 58 6 199 -2
26FEB26 43.00 C 2.33 2.68 2.33 2.43 +1.01 58 6 200 -2
26FEB26 44.00 C 1.80 2.22 1.80 1.92 +0.82 60 53 424 +19
26FEB26 45.00 C 1.70 1.70 1.65 1.44 +0.67 59 5 446 -1
26FEB26 46.00 C 0.68 1.34 0.68 1.06 +0.53 59 17 461 -13
26FEB26 47.00 C 0.88 0.96 0.88 0.76 +0.41 59 9 533 +9
26FEB26 48.00 C 0.43 0.75 0.43 0.53 +0.30 59 17 329 -6
26FEB26 49.00 C 0.00 0.00 0.00 0.36 +0.21 59 0 367 0
26FEB26 50.00 C 0.24 0.37 0.24 0.24 +0.15 59 35 420 -8
26FEB26 52.50 C 0.14 0.16 0.14 0.08 +0.05 59 3 190 -2
26FEB26 55.00 C 0.07 0.07 0.07 0.03 +0.02 61 9 178 -9
26FEB26 57.50 C 0.05 0.05 0.05 0.01 0.00 62 5 127 -5
26FEB26 60.00 C 0.05 0.05 0.05 0.01 0.00 71 1 137 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 82 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 36.06 +1.64 162 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 35.81 +1.64 155 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.56 +1.64 147 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.31 +1.64 137 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.06 +1.64 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 34.81 +1.64 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.56 +1.64 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.31 +1.64 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.81 +1.63 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.32 +1.64 138 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.82 +1.64 128 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.32 +1.64 115 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.82 +1.64 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.32 +1.63 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.82 +1.63 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.33 +1.64 115 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.83 +1.64 108 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.33 +1.64 98 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 28.83 +1.64 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.33 +1.63 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 27.83 +1.63 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.34 +1.64 97 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 26.84 +1.64 91 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.34 +1.64 83 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.84 +1.64 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.34 +1.63 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.84 +1.63 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.35 +1.64 82 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.35 +1.64 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.35 +1.63 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.36 +1.64 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.36 +1.63 59 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 19.37 +1.64 63 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 18.37 +1.63 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.38 +1.62 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.40 +1.63 60 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 15.42 +1.75 59 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 14.44 +1.60 58 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 13.55 +1.76 64 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.72 +2.04 69 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 11.64 +1.42 60 0 323 0
30MAR26 34.00 C 0.00 0.00 0.00 10.90 +1.98 66 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 9.76 +1.65 55 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 9.01 +1.67 59 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 8.06 +1.46 55 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 7.36 +1.45 57 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 6.49 +1.23 54 0 122 0
30MAR26 40.00 C 5.78 5.78 5.78 6.15 +1.49 61 1 175 0
30MAR26 41.00 C 0.00 0.00 0.00 5.33 +1.22 58 0 181 0
30MAR26 42.00 C 0.00 0.00 0.00 4.62 +1.02 56 0 141 0
30MAR26 43.00 C 4.11 4.31 4.11 4.23 +1.05 59 3 192 0
30MAR26 44.00 C 0.00 0.00 0.00 3.82 +1.02 60 0 283 0
30MAR26 45.00 C 3.70 3.70 3.62 3.36 +0.86 60 3 375 -1
30MAR26 46.00 C 3.00 3.00 3.00 2.94 +0.79 60 15 402 -15
30MAR26 47.00 C 2.46 2.93 2.46 2.56 +0.72 60 16 251 -14
30MAR26 48.00 C 2.66 2.66 2.66 2.22 +0.65 60 1 248 +1
30MAR26 49.00 C 2.20 2.20 2.20 1.91 +0.57 59 2 159 +2
30MAR26 50.00 C 0.00 0.00 0.00 1.65 +0.52 59 0 1,059 0
30MAR26 52.50 C 1.49 1.49 1.49 1.11 +0.38 59 1 110 0
30MAR26 55.00 C 1.15 1.15 1.15 0.74 +0.28 59 1 116 +1
30MAR26 57.50 C 0.75 0.78 0.75 0.48 +0.19 59 2 91 0
30MAR26 60.00 C 0.00 0.00 0.00 0.31 +0.13 59 0 376 0
30MAR26 62.50 C 0.00 0.00 0.00 0.19 +0.08 59 0 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 +0.05 59 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 +0.04 59 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 2 0
30MAR26 75.00 C 0.11 0.11 0.11 0.02 +0.01 60 1 72 +1
29APR26 32.00 C 0.00 0.00 0.00 12.93 +1.55 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.07 +1.52 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.24 +1.49 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.39 +1.66 57 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 9.54 +1.53 55 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 8.87 +1.54 57 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 8.00 +1.30 54 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 7.50 +1.40 57 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 6.84 +1.30 56 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.18 +1.16 55 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 5.85 +1.28 58 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 5.27 +1.16 58 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 4.83 +1.04 58 0 213 0
29APR26 45.00 C 4.49 4.49 4.49 4.49 +1.07 60 15 269 +15
29APR26 46.00 C 4.12 4.12 4.12 4.08 +0.97 60 15 62 -2
29APR26 47.00 C 0.00 0.00 0.00 3.68 +0.88 59 0 74 0
29APR26 48.00 C 0.00 0.00 0.00 3.32 +0.83 59 0 74 0
29APR26 49.00 C 0.00 0.00 0.00 2.99 +0.77 59 0 319 0
29APR26 50.00 C 3.06 3.06 3.06 2.69 +0.72 59 2 232 -2
29APR26 52.50 C 2.37 2.37 2.37 2.04 +0.59 59 15 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.54 +0.48 59 0 232 0
29APR26 57.50 C 0.00 0.00 0.00 1.15 +0.41 59 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 0.85 +0.32 58 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.61 +0.23 58 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.45 +0.17 58 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.33 +0.14 58 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.24 +0.11 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.17 +0.08 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.13 +0.06 58 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 19.57 +1.61 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.62 +1.60 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.69 +1.60 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.77 +1.59 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.86 +1.57 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.98 +1.56 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.11 +1.53 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.28 +1.51 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.46 +1.48 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.68 +1.45 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.92 +1.41 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.10 +1.28 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.42 +1.26 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.76 +1.22 55 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 8.00 +1.25 54 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 7.53 +1.32 55 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 7.05 +1.34 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.50 +1.20 56 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 6.02 +1.14 56 0 45 0
28MAY26 44.00 C 0.00 0.00 0.00 5.59 +1.07 57 0 76 0
28MAY26 45.00 C 0.00 0.00 0.00 5.19 +1.02 57 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.82 +0.97 58 0 54 0
28MAY26 47.00 C 0.00 0.00 0.00 4.44 +0.91 58 0 61 0
28MAY26 48.00 C 0.00 0.00 0.00 4.07 +0.86 58 0 45 0
28MAY26 49.00 C 0.00 0.00 0.00 3.73 +0.81 58 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 3.41 +0.76 57 0 61 0
28MAY26 52.50 C 3.00 3.00 3.00 2.72 +0.65 57 15 48 +15
28MAY26 55.00 C 0.00 0.00 0.00 2.16 +0.60 57 0 20 0
28MAY26 57.50 C 0.00 0.00 0.00 1.70 +0.50 57 0 11 0
28MAY26 60.00 C 0.00 0.00 0.00 1.30 +0.38 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.02 +0.31 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.79 +0.25 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.62 +0.21 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.48 +0.17 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.37 +0.14 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.29 +0.11 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 34.86 +1.63 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.62 +1.64 87 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.37 +1.64 77 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 33.87 +1.63 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.38 +1.64 77 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 32.88 +1.63 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.39 +1.64 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 31.89 +1.64 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.40 +1.64 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 30.90 +1.64 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.41 +1.64 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.91 +1.64 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.41 +1.63 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.92 +1.64 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.42 +1.63 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 27.93 +1.64 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.43 +1.63 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 26.94 +1.64 55 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 26.45 +1.64 58 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 25.95 +1.63 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 25.46 +1.63 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 24.97 +1.64 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.48 +1.64 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.50 +1.63 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.53 +1.63 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.56 +1.62 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.60 +1.61 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.66 +1.61 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.90 +1.77 63 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 17.82 +1.59 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.92 +1.58 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.04 +1.55 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.22 +1.80 56 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.35 +1.51 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.56 +1.50 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.77 +1.46 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.02 +1.44 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.22 +1.63 54 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.53 +1.31 55 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 10.18 +1.68 58 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.53 +1.76 58 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.45 +1.23 53 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.06 +1.36 55 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.58 +1.34 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.88 +1.07 54 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.46 +1.05 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.18 +1.14 56 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.79 +1.12 56 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.42 +1.05 57 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.04 +0.96 57 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.69 +0.92 57 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.35 +0.87 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.01 +0.80 57 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 3.32 +0.73 56 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.72 +0.65 56 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.20 +0.52 56 0 2 0
29JUN26 60.00 C 2.28 2.28 2.28 1.81 +0.47 56 1 11 +1
29JUN26 62.50 C 0.00 0.00 0.00 1.43 +0.40 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.16 +0.33 56 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.94 +0.29 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.75 +0.22 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.62 +0.21 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.49 +0.16 56 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.40 +0.14 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.32 +0.11 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.26 +0.10 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 +0.08 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 +0.07 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 +0.06 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 28.43 +1.64 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.94 +1.64 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.44 +1.63 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.95 +1.63 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.47 +1.64 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.98 +1.63 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.49 +1.63 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.01 +1.63 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.53 +1.63 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.57 +1.61 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.63 +1.61 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.71 +1.60 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.80 +1.60 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 19.91 +1.58 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.04 +1.57 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.20 +1.55 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 17.38 +1.55 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.56 +1.50 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 15.80 +1.50 53 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.04 +1.88 53 0 24 -16
29SEP26 32.00 C 0.00 0.00 0.00 14.32 +1.83 53 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.45 +1.64 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.97 +1.77 53 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.20 +1.60 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.33 +1.32 49 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.97 +1.49 52 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.51 +1.29 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.96 +1.28 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.42 +1.20 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.94 +1.31 53 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.71 +1.49 55 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.00 +1.21 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.76 +1.30 54 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 7.25 +1.13 53 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.90 +1.11 54 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.57 +1.07 54 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.19 +0.97 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.86 +0.95 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.54 +0.95 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.77 +0.82 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.13 +0.76 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.56 +0.68 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.07 +0.62 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.64 +0.55 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.28 +0.55 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.89 +0.42 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.64 +0.39 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.39 +0.32 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.22 +0.33 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.04 +0.27 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.89 +0.23 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.78 +0.22 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.66 +0.18 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.57 +0.17 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 +0.15 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.89 +1.58 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.04 +1.58 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.19 +1.56 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.37 +1.54 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.57 +1.54 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.77 +1.49 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.03 +1.50 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.29 +1.49 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.56 +1.44 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.88 +1.43 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.21 +1.42 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.54 +1.36 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.94 +1.36 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.33 +1.35 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.73 +1.28 52 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.19 +1.27 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.66 +1.28 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.13 +1.23 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.61 +1.16 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.16 +1.36 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.71 +1.43 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.26 +1.36 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.08 +1.55 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.43 +1.26 52 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.96 +1.05 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.63 +1.01 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.39 +1.06 52 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.08 +1.02 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.80 +0.98 52 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 6.09 +0.86 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.42 +0.81 53 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.81 +0.75 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.27 +0.68 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.80 +0.65 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.35 +0.63 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.00 +0.62 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.58 +0.47 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.29 +0.42 52 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.05 +0.42 52 0 8 0
TOTAL CALL 275 21,558 -34
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 23 0
26FEB26 26.00 P 0.02 0.02 0.02 0.01 0.00 124 10 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 140 0
26FEB26 34.00 P 0.04 0.04 0.04 0.01 0.00 65 1 116 0
26FEB26 35.00 P 0.04 0.04 0.04 0.01 -0.02 59 1 143 -1
26FEB26 36.00 P 0.05 0.05 0.05 0.02 -0.04 57 1 306 -1
26FEB26 37.00 P 0.08 0.08 0.08 0.05 -0.06 59 1 208 -1
26FEB26 38.00 P 0.09 0.09 0.09 0.10 -0.11 59 1 572 -1
26FEB26 39.00 P 0.29 0.29 0.13 0.17 -0.20 57 37 144 -25
26FEB26 40.00 P 0.30 0.30 0.19 0.29 -0.31 57 42 578 +8
26FEB26 41.00 P 0.57 0.57 0.57 0.48 -0.43 58 8 171 -8
26FEB26 42.00 P 0.69 0.73 0.51 0.74 -0.59 57 31 386 -16
26FEB26 43.00 P 1.45 1.45 1.07 1.08 -0.76 57 2 801 -1
26FEB26 44.00 P 1.20 1.39 1.20 1.51 -0.95 56 6 452 -4
26FEB26 45.00 P 2.30 2.30 1.70 2.07 -1.09 57 55 1,229 +10
26FEB26 46.00 P 0.00 0.00 0.00 2.70 -1.25 58 0 506 0
26FEB26 47.00 P 0.00 0.00 0.00 3.43 -1.38 58 1 517 -1
26FEB26 48.00 P 0.00 0.00 0.00 4.22 -1.49 59 0 398 0
26FEB26 49.00 P 0.00 0.00 0.00 5.19 -1.19 66 0 234 0
26FEB26 50.00 P 7.64 7.64 7.64 5.88 -1.76 55 1 704 -1
26FEB26 52.50 P 0.00 0.00 0.00 8.38 -1.72 70 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 10.73 -1.63 60 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 13.22 -1.64 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.72 -1.64 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.22 -1.64 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.72 -1.64 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 23.22 -1.64 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 25.72 -1.64 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 28.22 -1.64 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 30.72 -1.64 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 210 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 -0.04 58 0 150 0
30MAR26 32.00 P 0.18 0.18 0.18 0.15 -0.06 58 1 55 -1
30MAR26 33.00 P 0.13 0.13 0.13 0.22 -0.09 58 1 437 0
30MAR26 34.00 P 0.16 0.19 0.16 0.31 -0.12 58 2 325 0
30MAR26 35.00 P 0.23 0.27 0.23 0.43 -0.15 58 69 290 +65
30MAR26 36.00 P 0.37 0.37 0.37 0.58 -0.20 58 1 124 0
30MAR26 37.00 P 0.00 0.00 0.00 0.77 -0.24 58 0 559 0
30MAR26 38.00 P 0.69 0.69 0.69 0.98 -0.30 58 3 961 0
30MAR26 39.00 P 1.01 1.03 0.89 1.24 -0.36 57 46 287 -36
30MAR26 40.00 P 1.60 1.60 1.20 1.55 -0.42 57 21 425 -3
30MAR26 41.00 P 1.60 1.60 1.60 1.89 -0.52 57 15 363 -15
30MAR26 42.00 P 2.01 2.01 2.01 2.29 -0.67 57 15 252 0
30MAR26 43.00 P 0.00 0.00 0.00 2.73 -0.79 57 0 176 0
30MAR26 44.00 P 0.00 0.00 0.00 3.23 -0.89 57 0 151 0
30MAR26 45.00 P 0.00 0.00 0.00 3.81 -0.99 58 0 121 0
30MAR26 46.00 P 0.00 0.00 0.00 4.48 -0.98 59 0 471 0
30MAR26 47.00 P 0.00 0.00 0.00 5.07 -1.13 58 1 140 0
30MAR26 48.00 P 0.00 0.00 0.00 5.81 -1.13 60 0 181 0
30MAR26 49.00 P 0.00 0.00 0.00 6.64 -1.11 62 0 240 0
30MAR26 50.00 P 0.00 0.00 0.00 7.39 -1.17 62 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 9.38 -1.30 63 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 11.20 -1.87 55 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 13.56 -1.81 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.90 -1.53 58 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.31 -1.57 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.75 -1.61 58 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.23 -1.63 60 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.72 -1.64 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.22 -1.64 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.72 -1.64 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.46 -0.08 58 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.59 -0.10 57 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.75 -0.14 57 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 0.95 -0.16 57 0 63 0
29APR26 36.00 P 0.00 0.00 0.00 1.16 -0.21 57 0 260 0
29APR26 37.00 P 0.99 0.99 0.99 1.43 -0.23 57 6 19 -6
29APR26 38.00 P 0.00 0.00 0.00 1.70 -0.30 57 0 268 0
29APR26 39.00 P 0.00 0.00 0.00 2.04 -0.32 57 0 244 0
29APR26 40.00 P 2.18 2.18 2.18 2.39 -0.38 57 1 100 0
29APR26 41.00 P 0.00 0.00 0.00 2.80 -0.47 57 0 78 0
29APR26 42.00 P 0.00 0.00 0.00 3.21 -0.61 57 0 78 0
29APR26 43.00 P 0.00 0.00 0.00 3.69 -0.71 56 0 116 0
29APR26 44.00 P 0.00 0.00 0.00 4.18 -0.84 56 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 4.76 -0.92 57 0 305 0
29APR26 46.00 P 0.00 0.00 0.00 5.41 -0.94 57 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 6.06 -0.98 58 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 6.75 -1.02 58 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 7.60 -0.92 61 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 8.24 -1.06 60 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 10.19 -1.17 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.89 -1.65 57 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 14.38 -1.45 63 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.32 -1.36 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.62 -1.42 58 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.96 -1.49 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.36 -1.54 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.79 -1.58 58 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.25 -1.61 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 30.72 -1.64 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.27 -0.04 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.35 -0.07 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.45 -0.09 56 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.59 -0.11 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.75 -0.12 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.90 -0.19 56 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 1.14 -0.18 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.37 -0.18 56 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.60 -0.24 56 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 1.88 -0.30 56 0 45 0
28MAY26 38.00 P 1.83 1.83 1.83 2.22 -0.30 55 15 66 0
28MAY26 39.00 P 2.20 2.20 2.20 2.56 -0.38 55 15 33 -14
28MAY26 40.00 P 2.60 2.60 2.60 2.96 -0.44 55 15 165 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.37 -0.52 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 3.81 -0.62 55 0 28 0
28MAY26 43.00 P 0.00 0.00 0.00 4.30 -0.73 55 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 4.85 -0.79 55 0 35 0
28MAY26 45.00 P 0.00 0.00 0.00 5.44 -0.89 56 0 33 0
28MAY26 46.00 P 0.00 0.00 0.00 6.07 -0.89 56 0 45 0
28MAY26 47.00 P 0.00 0.00 0.00 6.72 -0.97 57 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 7.40 -0.98 57 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.25 -0.88 59 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.95 -0.82 59 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.70 -1.18 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.75 -1.25 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.90 -0.93 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.68 -1.28 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.91 -1.35 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.20 -1.41 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.53 -1.47 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.92 -1.51 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.33 -1.56 56 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 30.77 -1.59 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.02 56 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 -0.02 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 -0.04 55 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.05 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 -0.06 56 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.59 -0.09 55 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.75 -0.07 56 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.91 -0.14 55 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.12 -0.15 56 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.34 -0.18 56 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.60 -0.15 56 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.88 -0.17 56 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.18 -0.21 56 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.46 -0.28 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.80 -0.35 54 0 28 0
29JUN26 39.00 P 0.00 0.00 0.00 3.20 -0.37 54 0 48 0
29JUN26 40.00 P 3.44 3.44 3.44 3.62 -0.45 54 6 53 -3
29JUN26 41.00 P 0.00 0.00 0.00 4.04 -0.57 54 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 4.53 -0.66 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.06 -0.73 54 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 5.59 -0.83 54 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 6.22 -0.83 55 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 6.85 -0.90 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.50 -0.95 56 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 8.18 -0.97 56 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 8.92 -0.97 57 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 9.53 -1.11 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 11.46 -1.12 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 13.44 -1.18 58 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 15.50 -1.29 59 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 17.60 -1.15 59 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 19.43 -1.24 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.64 -1.32 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.91 -1.36 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.22 -1.41 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.57 -1.45 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.95 -1.50 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.36 -1.54 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.79 -1.58 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.25 -1.61 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.73 -1.63 56 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.22 -1.64 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.72 -1.64 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 52 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.03 52 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.04 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 -0.04 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.06 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.64 -0.06 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 -0.08 53 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 -0.08 53 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.14 -0.13 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.37 -0.13 53 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.60 -0.16 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 -0.18 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.16 -0.19 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.45 -0.18 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.81 -0.17 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.08 -0.27 52 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.44 -0.33 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.86 -0.34 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.29 -0.39 52 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.72 -0.53 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.20 -0.59 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.71 -0.68 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.27 -0.72 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.87 -0.78 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.46 -0.84 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.11 -0.84 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.76 -0.89 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.44 -0.91 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.04 -0.72 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.80 -0.99 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.66 -1.04 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 14.32 -0.90 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.50 -1.25 55 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 18.26 -1.05 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.33 -1.11 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.46 -1.17 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.64 -1.23 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.87 -1.27 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.12 -1.33 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.44 -1.34 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.76 -1.40 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.12 -1.43 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.50 -1.47 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.90 -1.52 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.33 -1.55 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.78 -1.58 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 -0.06 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.06 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.07 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 -0.10 52 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 -0.10 52 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.22 -0.14 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.46 -0.14 52 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.69 -0.16 52 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 -0.20 52 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.25 -0.20 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.55 -0.22 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.87 -0.27 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.24 -0.28 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.62 -0.16 52 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 3.87 -0.35 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.30 -0.37 51 0 1 0
30DEC26 38.00 P 4.60 4.60 4.60 4.74 -0.44 51 1 0 -1
30DEC26 39.00 P 0.00 0.00 0.00 5.18 -0.54 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.69 -0.59 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.23 -0.63 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.81 -0.66 51 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 7.39 -0.62 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.01 -0.74 52 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 8.64 -0.77 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.28 -0.77 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.94 -0.78 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.51 -0.58 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.28 -0.84 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.97 -0.86 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.74 -0.94 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 15.51 -1.11 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 17.15 -0.94 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.11 -1.00 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.14 -1.03 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.20 -1.12 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.34 -1.14 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.50 -1.20 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.71 -1.25 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.96 -1.26 52 0 0 0
TOTAL PUT 432 25,467 -41
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$ 11.16
26FEB26 8.25 C 0.00 0.00 0.00 2.92 +0.10 77 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.67 +0.10 69 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.42 +0.09 62 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.17 +0.08 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.93 +0.08 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.69 +0.08 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.46 +0.08 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.24 +0.07 60 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.85 +0.05 61 0 20 0
26FEB26 11.00 C 0.34 0.34 0.34 0.52 +0.02 58 45 115 0
26FEB26 11.50 C 0.20 0.20 0.20 0.30 +0.01 59 15 66 +15
26FEB26 12.00 C 0.11 0.11 0.11 0.15 0.00 58 30 116 +30
26FEB26 12.50 C 0.06 0.06 0.06 0.07 -0.01 58 17 115 -2
26FEB26 13.00 C 0.03 0.03 0.03 0.04 0.00 62 2 34 -2
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 64 0 153 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 257 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 124 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 141 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 147 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 157 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.97 +0.04 53 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.71 +0.03 45 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.54 +0.08 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.29 +0.04 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.07 +0.02 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.90 +0.06 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.72 +0.06 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.54 +0.06 56 0 0 0
30MAR26 10.50 C 1.02 1.02 1.02 1.22 +0.04 56 3 10 0
30MAR26 11.00 C 0.77 0.77 0.77 0.94 +0.03 56 1 69 0
30MAR26 11.50 C 0.70 0.70 0.70 0.70 +0.01 55 3 23 0
30MAR26 12.00 C 0.00 0.00 0.00 0.53 +0.02 55 0 62 0
30MAR26 12.50 C 0.00 0.00 0.00 0.40 +0.02 56 0 47 0
30MAR26 13.00 C 0.28 0.28 0.28 0.28 +0.01 55 1 47 +1
30MAR26 13.50 C 0.00 0.00 0.00 0.21 +0.01 57 0 123 0
30MAR26 14.00 C 0.12 0.13 0.12 0.15 +0.01 57 18 143 +3
30MAR26 14.50 C 0.00 0.00 0.00 0.10 0.00 56 0 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 57 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 56 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 56 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 3.05 +0.06 52 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.81 +0.05 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.61 +0.03 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.37 +0.01 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.24 +0.05 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.99 +0.03 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.86 +0.07 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.65 0.00 49 0 24 0
29APR26 10.50 C 1.32 1.32 1.32 1.39 +0.05 51 15 15 +15
29APR26 11.00 C 0.00 0.00 0.00 1.13 +0.06 51 0 26 0
29APR26 11.50 C 0.76 0.76 0.76 0.91 +0.06 52 30 45 +30
29APR26 12.00 C 0.61 0.61 0.58 0.70 +0.04 51 45 90 +45
29APR26 12.50 C 0.48 0.48 0.47 0.57 +0.05 52 45 102 +45
29APR26 13.00 C 0.37 0.37 0.37 0.45 +0.04 52 15 558 +15
29APR26 13.50 C 0.29 0.29 0.29 0.35 +0.03 52 15 46 +15
29APR26 14.00 C 0.00 0.00 0.00 0.26 +0.02 52 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.20 +0.02 52 0 183 0
29APR26 15.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.12 +0.02 53 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 51 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 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 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 3.08 -0.01 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.87 -0.01 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.68 0.00 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.48 +0.05 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.32 +0.08 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.13 +0.09 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.95 +0.06 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.83 +0.08 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.53 +0.04 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.28 +0.06 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.05 +0.06 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.85 +0.05 49 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.69 +0.04 49 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.56 +0.03 49 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.45 +0.02 49 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.30 +0.03 50 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 +0.02 50 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 0.09 +0.01 50 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 0.06 +0.01 50 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 3.19 +0.07 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.01 +0.09 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.78 +0.05 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.60 +0.07 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.42 +0.05 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.25 +0.07 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.11 +0.08 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.96 +0.10 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.66 +0.07 47 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.44 +0.07 49 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 1.21 +0.06 48 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 1.02 +0.06 48 0 5 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 +0.04 48 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.60 +0.04 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 +0.03 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 +0.02 49 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 +0.02 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 +0.02 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 50 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 3.48 +0.07 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.30 +0.07 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.12 +0.07 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.95 +0.06 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.80 +0.07 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 +0.07 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.49 +0.07 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 +0.05 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.08 +0.05 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 +0.02 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.06 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 +0.06 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 +0.05 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 1.15 +0.05 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 +0.04 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 +0.04 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 +0.03 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.03 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 +0.03 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.03 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.02 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.73 +0.05 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.57 +0.06 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.42 +0.06 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.26 +0.07 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.11 +0.07 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.96 +0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 +0.04 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 +0.06 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.44 +0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 +0.01 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.03 +0.04 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 +0.05 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 +0.03 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.04 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 +0.02 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 +0.03 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 +0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 +0.03 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.03 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.02 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 +0.04 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 +0.05 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 +0.02 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
TOTAL CALL 300 11,664 +210
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 66 0 59 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 25 0
26FEB26 9.75 P 0.11 0.11 0.11 0.05 -0.01 63 15 81 0
26FEB26 10.00 P 0.14 0.14 0.13 0.08 -0.02 62 45 110 +30
26FEB26 10.50 P 0.27 0.27 0.22 0.18 -0.04 60 12 99 -12
26FEB26 11.00 P 0.44 0.48 0.44 0.37 -0.04 61 3 289 -2
26FEB26 11.50 P 0.79 0.79 0.79 0.64 -0.06 60 2 367 -2
26FEB26 12.00 P 1.26 1.26 1.26 1.01 -0.07 63 2 198 -2
26FEB26 12.50 P 0.00 0.00 0.00 1.41 -0.08 60 0 190 0
26FEB26 13.00 P 0.00 0.00 0.00 1.87 -0.08 61 0 213 0
26FEB26 13.50 P 2.72 2.72 2.49 2.40 -0.11 84 3 105 -1
26FEB26 14.00 P 0.00 0.00 0.00 2.90 -0.06 95 0 69 0
26FEB26 14.50 P 0.00 0.00 0.00 3.40 -0.05 106 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 3.92 -0.03 123 0 161 0
26FEB26 15.50 P 0.00 0.00 0.00 4.39 -0.06 122 0 55 0
26FEB26 16.00 P 0.00 0.00 0.00 4.91 -0.04 139 0 128 0
26FEB26 16.50 P 0.00 0.00 0.00 5.41 -0.03 148 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 5.89 -0.05 147 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 6.39 -0.05 155 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.92 -0.02 177 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.39 -0.05 170 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.89 -0.05 178 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.39 -0.05 184 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.89 -0.05 190 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.89 -0.05 203 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.89 -0.05 214 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 33 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 58 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 -0.01 56 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 -0.01 57 0 78 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 -0.02 57 0 21 0
30MAR26 9.50 P 0.28 0.28 0.28 0.22 -0.02 57 4 80 +4
30MAR26 9.75 P 0.37 0.37 0.37 0.28 -0.03 56 2 40 -2
30MAR26 10.00 P 0.42 0.42 0.42 0.36 -0.03 57 2 178 +1
30MAR26 10.50 P 0.64 0.64 0.64 0.54 -0.04 57 15 136 0
30MAR26 11.00 P 0.00 0.00 0.00 0.76 -0.04 56 0 95 0
30MAR26 11.50 P 0.00 0.00 0.00 1.04 -0.04 57 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 1.36 -0.04 57 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 1.70 -0.07 56 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 2.15 -0.06 61 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.57 -0.04 62 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 2.99 -0.07 60 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.48 -0.05 65 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 3.93 -0.05 64 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 -0.03 68 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.92 -0.03 73 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.41 -0.04 76 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.94 0.00 85 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.40 -0.05 83 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.92 -0.02 90 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.40 -0.04 90 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.94 0.00 102 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.40 -0.04 97 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.90 -0.04 101 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.94 0.00 116 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.94 0.00 122 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.91 -0.03 122 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.93 -0.01 132 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.91 -0.03 133 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.91 -0.03 138 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.91 -0.03 143 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.13 0.00 52 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.22 0.00 52 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.34 -0.01 52 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.41 -0.02 52 0 15 0
29APR26 10.00 P 0.00 0.00 0.00 0.50 -0.01 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.69 -0.01 52 0 31 0
29APR26 11.00 P 0.00 0.00 0.00 0.92 -0.02 52 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.20 -0.02 52 0 95 0
29APR26 12.00 P 0.00 0.00 0.00 1.51 -0.01 52 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 1.90 -0.05 54 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.29 +0.01 56 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.70 0.00 57 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.12 0.00 57 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.56 -0.01 58 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 3.99 -0.05 57 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.47 -0.04 59 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.94 -0.05 60 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.42 -0.05 61 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.94 -0.03 67 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.40 -0.07 65 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.93 -0.04 73 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.43 -0.04 76 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.94 -0.03 80 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.41 -0.06 79 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.91 -0.06 82 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.94 -0.03 91 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.94 -0.03 96 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.24 -0.01 50 0 5 0
28MAY26 9.00 P 0.00 0.00 0.00 0.30 0.00 50 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.36 -0.01 50 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.43 -0.01 50 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.52 -0.01 50 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.61 -0.01 50 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.81 -0.03 50 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 1.04 -0.02 49 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.32 -0.02 49 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 1.61 -0.04 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.02 -0.04 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.34 -0.09 50 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.74 -0.09 51 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.19 -0.06 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.61 -0.07 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.06 0.00 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.54 +0.02 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.98 -0.03 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.49 0.00 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.95 -0.02 59 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.45 -0.02 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.96 -0.01 66 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.46 -0.01 69 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 -0.01 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 0.00 49 0 4 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.01 49 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 12 0
29JUN26 9.25 P 0.00 0.00 0.00 0.46 -0.01 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 -0.01 49 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.63 -0.01 49 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 -0.01 49 0 34 0
29JUN26 10.50 P 1.01 1.01 1.01 0.93 -0.02 49 15 365 +15
29JUN26 11.00 P 0.00 0.00 0.00 1.17 -0.02 48 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.45 -0.02 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 1.75 -0.03 48 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.09 -0.09 49 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.49 -0.06 50 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 2.89 0.00 51 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.28 -0.05 51 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.69 -0.07 51 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.15 -0.04 53 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.57 -0.07 52 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 5.03 -0.07 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.51 -0.06 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.99 -0.06 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.47 -0.06 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.96 -0.01 59 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 7.46 -0.01 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.94 -0.03 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.47 0.00 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.97 0.00 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.97 0.00 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.97 0.00 77 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.98 +0.04 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.96 +0.02 84 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.96 -0.05 87 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.96 -0.05 90 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.96 -0.05 94 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 0.00 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 -0.02 50 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 -0.01 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 -0.02 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 -0.02 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.29 -0.02 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.54 -0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.81 -0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 -0.03 49 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.04 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.79 -0.03 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.21 -0.05 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.58 -0.06 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.99 -0.04 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 -0.06 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 -0.05 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.24 -0.05 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.67 -0.06 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.12 -0.06 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.57 -0.06 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.05 -0.05 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.52 -0.06 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.99 -0.06 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.47 -0.07 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.97 -0.06 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.97 0.00 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.97 0.00 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.98 +0.04 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.96 +0.02 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.02 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.73 -0.01 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 -0.01 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 -0.02 50 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.12 -0.02 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 -0.01 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 0.00 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.59 +0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.84 0.00 50 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.12 -0.02 49 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 -0.01 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.74 -0.02 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 -0.03 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 -0.03 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 -0.05 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 -0.04 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.63 -0.04 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.04 -0.03 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.43 -0.06 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.87 -0.04 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.28 -0.06 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.71 -0.07 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.18 -0.05 51 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 7.63 -0.05 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.08 -0.06 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.56 -0.05 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.04 -0.05 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.99 -0.06 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.97 0.00 56 0 0 0
TOTAL PUT 120 15,927 +29
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$ 8.19
26FEB26 5.00 C 0.00 0.00 0.00 3.20 +0.06 133 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.96 +0.07 140 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.71 +0.07 127 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.46 +0.07 114 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.22 +0.08 112 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.97 +0.08 100 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.72 +0.08 87 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.46 +0.07 68 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.20 +0.05 46 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.95 +0.05 37 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.70 +0.05 28 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.46 +0.06 25 0 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 -0.01 19 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.44 +0.09 92 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.34 +0.10 89 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.24 +0.09 86 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.97 +0.07 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.74 +0.09 71 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.47 +0.06 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.24 +0.08 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.97 +0.06 41 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.73 +0.07 40 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.50 +0.08 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.25 +0.08 35 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.97 +0.04 19 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.74 +0.04 20 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.53 +0.05 20 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.35 +0.03 20 0 128 0
30MAR26 8.25 C 0.23 0.23 0.20 0.20 +0.01 19 36 238 -36
30MAR26 8.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 20 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 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 27 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 36 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 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.28 +0.11 75 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.01 +0.09 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.77 +0.10 59 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.52 +0.09 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.28 +0.10 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.03 +0.10 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.78 +0.09 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.52 +0.08 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.27 +0.08 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.00 +0.04 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 +0.04 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.58 +0.04 19 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.42 +0.05 20 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.29 +0.04 20 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.53 +0.09 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.29 +0.09 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.05 +0.10 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.80 +0.10 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.52 +0.06 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.28 +0.06 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.04 +0.05 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.83 +0.05 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.64 +0.05 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.24 +0.03 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.44 +0.05 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.35 +0.06 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.28 +0.09 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.01 +0.07 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.77 +0.07 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.53 +0.08 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.29 +0.09 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.05 +0.09 37 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.80 +0.09 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.53 +0.06 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.30 +0.07 24 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.04 +0.04 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.83 +0.04 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 +0.05 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 +0.05 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 +0.03 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.45 +0.06 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.35 +0.06 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.28 +0.09 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.01 +0.07 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.77 +0.07 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.53 +0.08 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.29 +0.09 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.05 +0.09 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.80 +0.08 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 +0.05 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.32 +0.06 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 +0.04 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 +0.03 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.05 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.02 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.01 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 0.00 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.28 +0.09 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.01 +0.07 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.77 +0.07 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.53 +0.08 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.29 +0.09 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.05 +0.09 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.80 +0.08 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 +0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 +0.05 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 +0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 +0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 +0.05 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.02 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.02 19 0 18 0
30DEC26 8.75 C 0.32 0.32 0.32 0.36 +0.01 19 5 5 +5
30DEC26 9.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
TOTAL CALL 41 2,447 -31
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 42 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 -0.05 20 0 40 0
26FEB26 8.50 P 0.00 0.00 0.00 0.33 -0.06 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.02 20 0 67 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.25 -0.04 20 0 170 0
30MAR26 8.50 P 0.00 0.00 0.00 0.41 -0.05 21 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.82 -0.05 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 19 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.29 -0.04 19 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.46 -0.03 20 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.84 -0.04 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.07 -0.04 20 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 -0.02 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.67 -0.02 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.86 -0.04 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.08 -0.04 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.32 -0.06 21 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.02 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.02 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.02 18 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 -0.02 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 -0.04 18 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 -0.05 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.79 -0.05 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 -0.07 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.44 -0.06 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.67 -0.06 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 -0.06 16 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.03 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 -0.04 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 -0.05 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 -0.05 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 -0.05 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 -0.05 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 -0.05 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.49 -0.05 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 -0.05 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.02 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 -0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 -0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 -0.05 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 -0.04 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 -0.04 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.05 28 0 0 0
TOTAL PUT 0 5,155 0
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$ 27.84
26FEB26 19.00 C 0.00 0.00 0.00 8.87 +0.03 101 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.61 +0.29 160 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.87 -0.02 88 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.86 -0.03 65 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.86 -0.04 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.00 +0.09 85 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.86 +0.01 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.89 -0.02 38 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.04 +0.03 44 0 31 0
26FEB26 27.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 171 0
26FEB26 28.00 C 0.40 0.56 0.37 0.67 0.00 40 505 811 -134
26FEB26 29.00 C 0.21 0.30 0.21 0.31 +0.01 39 117 309 0
26FEB26 30.00 C 0.10 0.19 0.10 0.12 -0.01 39 31 450 +19
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 232 0
26FEB26 32.00 C 0.02 0.02 0.02 0.02 0.00 42 3 240 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 9.17 +0.03 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.66 +0.18 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.04 +0.03 63 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.09 +0.04 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.16 +0.14 56 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.22 +0.09 52 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.32 +0.04 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.50 +0.01 46 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.77 +0.08 44 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 2.14 +0.07 44 0 21 0
30MAR26 28.00 C 1.37 1.37 1.37 1.61 +0.05 43 2 85 +2
30MAR26 29.00 C 0.98 0.98 0.98 1.19 +0.03 43 2 286 +2
30MAR26 30.00 C 0.00 0.00 0.00 0.85 +0.01 43 0 225 0
30MAR26 31.00 C 0.49 0.49 0.49 0.60 +0.01 43 2 132 +2
30MAR26 32.00 C 0.48 0.48 0.48 0.41 0.00 42 5 673 +2
30MAR26 33.00 C 0.00 0.00 0.00 0.27 0.00 42 0 267 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 0.00 42 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 0.00 43 0 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 0.00 43 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 0.00 43 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 0.00 43 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 43 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 9.18 +0.04 62 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.75 +0.22 63 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.25 +0.12 59 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.29 +0.14 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.36 +0.11 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.48 +0.11 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.66 +0.11 46 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.91 +0.03 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.23 +0.12 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.64 +0.11 43 0 15 0
29APR26 28.00 C 1.73 1.89 1.73 2.13 +0.07 43 35 71 -15
29APR26 29.00 C 1.36 1.36 1.36 1.69 +0.08 42 15 61 +15
29APR26 30.00 C 0.00 0.00 0.00 1.33 +0.05 42 0 45 0
29APR26 31.00 C 0.00 0.00 0.00 1.03 +0.02 42 0 142 0
29APR26 32.00 C 0.75 0.75 0.75 0.79 +0.01 42 50 351 -50
29APR26 33.00 C 0.00 0.00 0.00 0.60 +0.01 42 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.18 0.00 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.13 0.00 42 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 0.00 42 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 43 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 9.33 +0.14 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.86 +0.10 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.34 +0.07 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.46 +0.31 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.58 +0.12 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.75 +0.29 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.98 +0.14 45 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 4.28 +0.01 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.64 +0.13 44 0 0 0
28MAY26 27.00 C 2.61 2.61 2.61 3.07 +0.10 43 15 30 0
28MAY26 28.00 C 2.16 2.53 2.16 2.55 +0.09 43 99 120 +99
28MAY26 29.00 C 0.00 0.00 0.00 2.13 +0.08 43 0 103 0
28MAY26 30.00 C 0.00 0.00 0.00 1.75 +0.04 43 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 1.43 +0.01 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 1.16 0.00 42 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.94 +0.01 42 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.75 0.00 42 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.47 0.00 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.37 0.00 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.41 +0.11 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.94 +0.11 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.49 +0.22 51 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.60 +0.09 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.76 +0.17 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.94 +0.11 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.24 +0.17 45 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.56 +0.23 44 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.96 +0.26 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.36 +0.11 43 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.91 +0.14 43 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.48 +0.13 43 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.11 +0.12 43 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.78 +0.09 43 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.49 +0.05 43 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.25 +0.03 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 1.03 +0.03 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.86 +0.02 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.71 +0.02 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.59 +0.02 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.48 +0.02 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 0.00 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 +0.01 43 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 9.78 +0.22 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 9.35 +0.22 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.86 +0.24 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.99 -0.08 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.40 +0.03 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.69 +0.02 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.04 +0.06 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.44 +0.07 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.87 +0.06 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.37 +0.08 44 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.87 +0.14 43 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.44 +0.13 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.06 +0.12 43 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.72 +0.11 43 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.41 +0.09 43 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.14 +0.08 43 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.88 +0.05 43 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.67 +0.04 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.46 +0.03 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.29 +0.03 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.13 +0.06 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 +0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.84 +0.01 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.73 +0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.50 +0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.17 +0.02 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.68 +0.11 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.38 +0.17 46 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.59 +0.09 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.94 +0.20 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.19 +0.01 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.67 +0.05 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.03 -0.04 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.50 +0.07 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.07 +0.21 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.60 +0.14 43 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.18 +0.13 43 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.78 +0.11 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.45 +0.12 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.11 +0.08 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.82 +0.07 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.55 +0.05 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.29 +0.02 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.08 +0.01 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.88 +0.02 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.63 -0.04 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.53 +0.06 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.34 -0.02 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.23 +0.01 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 +0.01 42 0 23 0
TOTAL CALL 881 16,156 -58
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 40 0 181 0
26FEB26 26.00 P 0.23 0.23 0.23 0.13 -0.01 39 1 212 -1
26FEB26 27.00 P 0.53 0.53 0.49 0.35 -0.02 38 51 593 +15
26FEB26 28.00 P 0.87 0.87 0.71 0.77 -0.05 37 50 824 0
26FEB26 29.00 P 0.00 0.00 0.00 1.39 -0.11 35 0 608 0
26FEB26 30.00 P 0.00 0.00 0.00 2.26 -0.09 39 0 283 0
26FEB26 31.00 P 0.00 0.00 0.00 3.26 -0.04 50 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 4.24 -0.05 58 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 5.16 -0.02 0 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 6.16 -0.02 0 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.16 -0.15 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.23 +0.05 91 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.23 +0.05 98 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.26 +0.08 112 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.16 -0.02 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.28 +0.10 130 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.17 -0.01 102 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.16 -0.35 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.16 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 44 0 127 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 0.00 43 0 44 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 0.00 43 0 428 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 0.00 43 0 264 0
30MAR26 25.00 P 0.63 0.63 0.63 0.49 -0.01 42 1 556 +1
30MAR26 26.00 P 0.00 0.00 0.00 0.75 -0.05 41 0 452 0
30MAR26 27.00 P 1.43 1.43 1.43 1.12 0.00 41 1 308 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.59 -0.06 41 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 2.16 -0.09 40 0 94 0
30MAR26 30.00 P 0.00 0.00 0.00 2.85 +0.02 40 0 99 0
30MAR26 31.00 P 0.00 0.00 0.00 3.63 +0.04 41 0 145 0
30MAR26 32.00 P 0.00 0.00 0.00 4.34 -0.04 36 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 5.35 0.00 42 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.27 -0.10 42 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.29 -0.08 48 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.23 +0.03 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.23 0.00 52 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.26 +0.08 58 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.21 -0.30 57 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.28 +0.10 67 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.17 -0.01 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.18 -0.33 62 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.16 -0.02 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.16 -0.02 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.16 -0.31 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.16 -0.28 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.16 -0.31 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.20 +0.02 83 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.16 -0.02 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.18 -0.29 84 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.66 -0.35 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.20 -0.31 100 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.70 +0.02 105 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.23 +0.05 115 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.66 -0.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.16 -0.02 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 42 0 12 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 43 0 48 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 0.00 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 0.00 42 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.55 -0.01 41 0 35 0
29APR26 25.00 P 0.93 0.93 0.93 0.79 -0.04 41 40 28 -40
29APR26 26.00 P 1.29 1.29 1.29 1.13 -0.02 41 30 79 0
29APR26 27.00 P 0.00 0.00 0.00 1.54 -0.02 41 0 80 0
29APR26 28.00 P 0.00 0.00 0.00 2.02 -0.04 40 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 2.58 -0.07 40 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 3.22 -0.12 40 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 3.94 +0.01 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 4.64 -0.12 38 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 5.56 -0.01 40 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.37 -0.12 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.29 -0.11 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.28 0.00 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.23 0.00 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.26 +0.05 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.26 -0.25 49 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.28 +0.10 54 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.17 -0.03 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.20 -0.31 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 0.00 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.15 0.00 42 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
28MAY26 22.00 P 0.50 0.50 0.50 0.39 0.00 42 15 19 +15
28MAY26 23.00 P 0.69 0.70 0.69 0.59 0.00 42 30 78 +30
28MAY26 24.00 P 0.00 0.00 0.00 0.84 -0.01 42 0 49 0
28MAY26 25.00 P 0.00 0.00 0.00 1.13 -0.04 42 0 11 0
28MAY26 26.00 P 0.00 0.00 0.00 1.49 -0.04 41 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 1.92 -0.04 41 0 33 0
28MAY26 28.00 P 2.55 2.55 2.50 2.41 -0.07 41 30 77 +30
28MAY26 29.00 P 0.00 0.00 0.00 2.98 -0.08 41 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 3.60 -0.10 41 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.34 -0.07 42 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.07 +0.01 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.78 -0.13 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.89 +0.16 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.47 -0.10 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.34 -0.14 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.23 -0.18 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.36 +0.09 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.26 -0.25 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.28 +0.03 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 0.00 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 +0.01 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 +0.01 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.84 +0.02 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.12 0.00 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.44 -0.02 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.82 -0.05 41 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.27 -0.05 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 2.77 -0.07 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.34 -0.08 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.97 -0.09 41 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 4.61 -0.13 40 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.27 -0.21 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.00 -0.27 39 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 6.89 -0.13 40 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.68 -0.26 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.52 -0.31 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.39 -0.29 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.49 -0.22 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.26 -0.25 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.28 -0.19 41 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.29 +0.05 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.21 -0.30 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.18 -0.30 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.17 -0.05 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.16 -0.31 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.16 -0.28 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.16 -0.31 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.20 +0.01 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.16 -0.23 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.18 -0.29 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.54 +0.01 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 +0.02 43 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.86 +0.02 43 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 +0.02 43 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.43 +0.01 43 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.76 -0.02 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.13 -0.04 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.55 -0.05 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.02 -0.06 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.54 -0.07 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.11 -0.08 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.72 -0.09 41 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.39 -0.09 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.97 -0.17 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.68 -0.36 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.59 -0.05 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.20 -0.36 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.02 -0.34 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.85 -0.26 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.65 -0.28 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.76 -0.19 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.45 -0.46 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.51 -0.10 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.44 -0.12 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.25 -0.31 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.38 -0.13 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.27 -0.22 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.23 -0.21 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 +0.01 42 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 0.00 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 0.00 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 0.00 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 0.00 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.22 -0.02 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.63 -0.02 41 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 -0.03 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.53 -0.06 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.06 -0.07 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.63 -0.08 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.25 -0.09 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.91 -0.09 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.62 -0.05 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.36 -0.02 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.08 -0.03 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.87 -0.08 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.65 -0.08 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.31 -0.15 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.29 -0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.19 0.00 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.99 -0.07 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.86 -0.14 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.77 -0.13 42 0 0 0
TOTAL PUT 249 12,139 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 68.40
20FEB26 48.00 C 0.00 0.00 0.00 20.41 - 0 0 0 -
20FEB26 49.00 C 0.00 0.00 0.00 19.42 -0.03 112 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 18.42 -0.04 105 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 16.39 +0.43 186 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 13.42 -0.04 73 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 10.92 -0.07 57 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 8.44 -0.19 58 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 6.00 -0.08 53 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 3.85 -0.17 57 0 0 0
20FEB26 67.50 C 1.13 1.39 0.94 1.91 -0.15 49 81 103 +62
20FEB26 70.00 C 0.71 0.81 0.39 0.79 -0.13 49 258 1,133 +59
20FEB26 72.50 C 0.16 0.30 0.11 0.27 -0.11 51 183 1,687 -29
20FEB26 75.00 C 0.08 0.08 0.07 0.07 -0.07 51 22 621 +9
20FEB26 77.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 42 0
20FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 76 0
20FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 28.43 -0.05 0 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 27.43 -0.06 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.43 -0.06 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.43 -0.06 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.43 -0.06 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.44 -0.06 88 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 22.44 -0.28 83 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.44 -0.06 77 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.71 +0.21 131 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.44 -0.08 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.51 -0.01 93 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 16.39 +0.38 116 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 13.90 +0.35 101 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 11.20 +0.10 73 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 8.80 +0.10 64 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 6.39 -0.06 52 0 55 0
26FEB26 65.00 C 3.12 3.12 3.12 4.49 +0.08 54 1 978 +1
26FEB26 67.50 C 2.10 2.48 1.85 2.78 +0.01 50 43 960 +30
26FEB26 70.00 C 1.02 1.60 0.94 1.60 +0.02 50 359 3,244 +95
26FEB26 72.50 C 0.65 0.89 0.52 0.89 +0.02 51 203 1,514 +151
26FEB26 75.00 C 0.29 0.51 0.28 0.47 0.00 52 113 1,450 -4
26FEB26 77.50 C 0.18 0.25 0.18 0.23 -0.01 53 31 3,020 -24
26FEB26 80.00 C 0.12 0.15 0.12 0.11 -0.01 54 812 2,353 +519
26FEB26 82.50 C 0.11 0.12 0.10 0.06 0.00 56 44 945 -1
26FEB26 85.00 C 0.08 0.08 0.08 0.03 0.00 57 14 2,355 -14
26FEB26 87.50 C 0.07 0.07 0.07 0.02 0.00 61 15 492 -15
26FEB26 90.00 C 0.04 0.06 0.04 0.01 0.00 62 27 2,447 -11
26FEB26 92.50 C 0.05 0.05 0.05 0.01 0.00 67 29 2,334 -29
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,146 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,053 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 329 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 855 0
27FEB26 48.00 C 0.00 0.00 0.00 20.90 - 141 0 0 -
27FEB26 49.00 C 0.00 0.00 0.00 19.45 - 71 0 0 -
27FEB26 50.00 C 0.00 0.00 0.00 18.51 - 88 0 0 -
27FEB26 52.50 C 0.00 0.00 0.00 16.39 - 111 0 0 -
27FEB26 55.00 C 0.00 0.00 0.00 13.90 - 96 0 0 -
27FEB26 57.50 C 0.00 0.00 0.00 11.20 - 69 0 0 -
27FEB26 60.00 C 0.00 0.00 0.00 8.80 - 61 0 0 -
27FEB26 62.50 C 0.00 0.00 0.00 6.74 - 62 0 0 -
27FEB26 65.00 C 0.00 0.00 0.00 4.57 - 53 0 0 -
27FEB26 67.50 C 2.10 2.10 2.10 2.89 - 50 16 16 -
27FEB26 70.00 C 1.30 1.36 1.14 1.71 - 50 62 62 -
27FEB26 72.50 C 0.00 0.00 0.00 0.93 - 49 0 0 -
27FEB26 75.00 C 0.30 0.35 0.30 0.47 - 50 8 8 -
27FEB26 77.50 C 0.00 0.00 0.00 0.23 - 50 0 0 -
27FEB26 80.00 C 0.00 0.00 0.00 0.11 - 51 0 0 -
27FEB26 82.50 C 0.00 0.00 0.00 0.06 - 53 0 0 -
27FEB26 85.00 C 0.00 0.00 0.00 0.03 - 55 0 0 -
27FEB26 87.50 C 0.00 0.00 0.00 0.02 - 58 0 0 -
27FEB26 90.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 31.44 -0.20 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 30.45 -0.38 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.55 -0.44 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 29.06 +0.33 105 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 28.04 +0.04 100 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.49 -0.21 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.74 +0.02 76 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.62 -0.12 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.64 -0.07 61 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 22.79 -0.27 69 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 21.82 0.00 67 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 20.90 +0.06 68 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 19.88 -0.27 63 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 19.42 +0.61 77 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 17.04 +0.53 71 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 14.36 +0.12 57 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 12.20 -0.01 55 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 10.48 +0.30 58 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 8.58 +0.38 55 0 494 0
30MAR26 65.00 C 6.00 6.00 6.00 6.67 -0.02 51 4 947 +4
30MAR26 67.50 C 4.57 5.06 4.57 5.26 +0.05 51 78 488 -14
30MAR26 70.00 C 3.77 3.92 3.28 4.12 +0.07 51 70 16,823 0
30MAR26 72.50 C 2.55 3.06 2.52 3.27 +0.10 52 23 5,810 +15
30MAR26 75.00 C 1.94 2.37 1.88 2.38 -0.08 50 108 8,375 +8
30MAR26 77.50 C 1.50 1.84 1.50 1.92 +0.05 52 17 3,141 +2
30MAR26 80.00 C 1.24 1.51 1.20 1.48 +0.08 53 98 2,388 -22
30MAR26 82.50 C 0.97 1.11 0.92 1.11 +0.07 53 41 2,501 -30
30MAR26 85.00 C 0.72 0.86 0.72 0.85 +0.08 54 79 3,919 +14
30MAR26 87.50 C 0.68 0.68 0.68 0.64 +0.07 54 1 702 -1
30MAR26 90.00 C 0.52 0.54 0.52 0.49 +0.07 55 12 4,697 +10
30MAR26 92.50 C 0.00 0.00 0.00 0.37 +0.07 55 0 1,524 0
30MAR26 95.00 C 0.00 0.00 0.00 0.28 +0.06 56 0 4,152 0
30MAR26 97.50 C 0.00 0.00 0.00 0.21 +0.05 56 0 3,739 0
30MAR26 100.00 C 0.00 0.00 0.00 0.16 +0.04 57 0 1,038 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 +0.04 58 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 +0.03 58 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.03 59 0 720 0
30MAR26 110.00 C 0.17 0.17 0.17 0.06 +0.02 59 5 713 +5
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.02 60 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 787 0
29APR26 47.00 C 0.00 0.00 0.00 21.96 -0.17 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.01 -0.17 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.03 -0.33 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.42 +0.25 57 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.40 +0.49 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.22 +0.06 55 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 12.62 -0.15 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.27 +0.34 52 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 9.28 -0.15 48 0 99 0
29APR26 65.00 C 0.00 0.00 0.00 7.80 -0.04 48 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 6.49 +0.05 48 0 196 0
29APR26 70.00 C 0.00 0.00 0.00 5.35 -0.01 48 0 401 0
29APR26 72.50 C 0.00 0.00 0.00 4.42 -0.01 49 0 344 0
29APR26 75.00 C 3.29 3.29 3.29 3.65 -0.01 49 1 507 0
29APR26 77.50 C 2.93 2.93 2.93 3.01 -0.01 50 20 438 +20
29APR26 80.00 C 2.05 2.42 2.05 2.48 -0.03 50 38 203 +33
29APR26 82.50 C 0.00 0.00 0.00 2.04 -0.03 51 0 224 0
29APR26 85.00 C 0.00 0.00 0.00 1.68 -0.04 51 0 540 0
29APR26 87.50 C 0.00 0.00 0.00 1.39 -0.05 52 0 291 0
29APR26 90.00 C 1.00 1.00 1.00 1.15 -0.04 52 2 509 0
29APR26 92.50 C 0.00 0.00 0.00 0.96 -0.03 53 0 246 0
29APR26 95.00 C 0.74 0.74 0.74 0.80 -0.02 54 25 1,163 0
29APR26 97.50 C 0.00 0.00 0.00 0.67 -0.02 54 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.56 -0.01 55 0 652 0
29APR26 102.50 C 0.00 0.00 0.00 0.48 0.00 56 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.40 -0.01 56 0 290 0
28MAY26 48.00 C 0.00 0.00 0.00 21.23 - 47 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 20.04 -0.54 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.85 +0.18 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.66 +0.14 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.22 -0.28 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.39 -0.18 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.70 -0.43 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.53 +0.56 50 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 8.89 0.00 48 0 30 0
28MAY26 67.50 C 0.00 0.00 0.00 7.63 +0.07 48 0 77 0
28MAY26 70.00 C 0.00 0.00 0.00 6.51 +0.04 48 0 286 0
28MAY26 72.50 C 5.55 5.55 5.55 5.55 0.00 48 1 293 +1
28MAY26 75.00 C 4.10 4.14 4.10 4.77 0.00 49 30 151 +15
28MAY26 77.50 C 0.00 0.00 0.00 4.08 0.00 49 0 255 0
28MAY26 80.00 C 0.00 0.00 0.00 3.46 -0.04 50 0 138 0
28MAY26 82.50 C 0.00 0.00 0.00 2.93 -0.09 50 0 137 0
28MAY26 85.00 C 2.30 2.45 2.30 2.48 -0.12 50 4 53 0
28MAY26 87.50 C 0.00 0.00 0.00 2.10 -0.16 50 0 40 0
28MAY26 90.00 C 0.00 0.00 0.00 1.78 -0.17 51 0 40 0
28MAY26 92.50 C 1.49 1.55 1.49 1.51 -0.19 51 18 33 +18
28MAY26 95.00 C 0.00 0.00 0.00 1.28 -0.20 51 0 184 0
28MAY26 97.50 C 0.00 0.00 0.00 1.09 -0.20 52 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 0.93 -0.20 52 0 45 0
28MAY26 102.50 C 0.00 0.00 0.00 0.79 -0.20 52 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 0.67 -0.20 52 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 28.07 -0.22 49 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 27.34 -0.25 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.10 0.00 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.72 +0.54 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.66 +0.03 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.64 -0.01 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.25 -0.87 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.24 +0.46 55 0 0 0
29JUN26 49.00 C 20.91 20.91 20.91 20.91 -0.01 48 7 576 +7
29JUN26 50.00 C 0.00 0.00 0.00 20.53 +0.40 54 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 18.23 +0.04 50 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.15 -0.33 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.08 -0.20 45 0 125 0
29JUN26 60.00 C 12.54 12.57 12.34 12.34 -0.31 45 32 310 +30
29JUN26 62.50 C 0.00 0.00 0.00 11.45 +0.38 49 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 9.85 +0.13 48 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 8.63 +0.07 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 7.53 +0.05 48 0 1,484 0
29JUN26 72.50 C 0.00 0.00 0.00 6.57 +0.03 48 0 1,687 0
29JUN26 75.00 C 5.40 5.40 5.40 5.74 +0.02 48 1 9,165 0
29JUN26 77.50 C 0.00 0.00 0.00 5.02 -0.02 49 0 1,299 0
29JUN26 80.00 C 0.00 0.00 0.00 4.40 -0.01 49 0 1,705 0
29JUN26 82.50 C 0.00 0.00 0.00 3.88 +0.01 50 0 289 0
29JUN26 85.00 C 0.00 0.00 0.00 3.40 -0.01 50 0 1,960 0
29JUN26 87.50 C 0.00 0.00 0.00 2.97 -0.03 50 0 2,654 0
29JUN26 90.00 C 2.50 2.50 2.50 2.60 -0.06 51 1 2,248 -1
29JUN26 92.50 C 2.29 2.29 2.29 2.27 -0.08 51 50 1,294 -1
29JUN26 95.00 C 0.00 0.00 0.00 1.99 -0.09 51 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 1.75 -0.09 52 0 108 0
29JUN26 100.00 C 0.00 0.00 0.00 1.54 -0.09 52 0 916 0
29JUN26 102.50 C 0.00 0.00 0.00 1.36 -0.08 52 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 1.20 -0.08 53 0 123 0
29JUN26 107.50 C 0.00 0.00 0.00 1.03 -0.12 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.91 -0.11 53 0 176 0
29JUN26 112.50 C 0.00 0.00 0.00 0.81 -0.11 53 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.72 -0.10 53 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.64 -0.10 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.59 -0.08 54 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.53 -0.08 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.47 -0.08 55 0 330 0
29JUN26 127.50 C 0.00 0.00 0.00 0.43 -0.07 55 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 0.39 -0.07 56 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 24.60 -0.13 48 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 23.64 -0.26 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.15 +0.12 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 22.19 -0.05 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 21.09 -0.37 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.62 -0.06 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 17.82 -0.48 47 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.21 -0.07 47 0 6 0
29SEP26 60.00 C 0.00 0.00 0.00 14.57 -0.48 46 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 13.25 -0.16 46 0 217 0
29SEP26 65.00 C 11.20 12.12 11.20 12.12 -0.08 47 16 511 +16
29SEP26 67.50 C 0.00 0.00 0.00 11.09 +0.23 48 0 743 0
29SEP26 70.00 C 0.00 0.00 0.00 10.03 0.00 48 0 662 0
29SEP26 72.50 C 8.99 8.99 8.99 8.99 -0.09 48 12 316 +12
29SEP26 75.00 C 0.00 0.00 0.00 8.23 +0.02 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 7.47 +0.22 48 0 616 0
29SEP26 80.00 C 0.00 0.00 0.00 6.78 0.00 49 0 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 6.17 +0.01 49 0 875 0
29SEP26 85.00 C 0.00 0.00 0.00 5.62 -0.01 49 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 5.10 -0.02 50 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 4.63 -0.04 50 0 918 0
29SEP26 92.50 C 3.90 3.90 3.90 4.17 -0.12 50 1 306 -1
29SEP26 95.00 C 0.00 0.00 0.00 3.80 -0.12 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 3.47 -0.12 50 0 130 0
29SEP26 100.00 C 3.00 3.00 3.00 3.13 -0.12 50 1 201 +1
29SEP26 102.50 C 0.00 0.00 0.00 2.85 -0.12 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 2.61 -0.13 51 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 2.31 -0.13 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 2.08 -0.20 50 0 164 0
29SEP26 112.50 C 0.00 0.00 0.00 1.92 -0.11 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.77 -0.11 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.61 -0.13 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.46 -0.13 51 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.35 -0.10 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.25 -0.11 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.15 -0.12 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.08 -0.09 52 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 0.96 -0.12 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.92 -0.10 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.86 -0.07 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.80 -0.08 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.74 -0.08 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.67 -0.09 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.63 -0.08 54 0 2 0
29SEP26 150.00 C 0.86 0.86 0.86 0.59 -0.07 54 10 16 0
30DEC26 47.00 C 25.26 25.26 25.26 25.02 -0.39 49 5 35 +5
30DEC26 48.00 C 0.00 0.00 0.00 24.31 -0.15 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.60 -0.49 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.80 -0.66 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.11 -0.55 48 0 0 0
30DEC26 55.00 C 18.70 18.70 18.70 19.64 -0.55 48 1 47 +1
30DEC26 57.50 C 0.00 0.00 0.00 18.00 -0.26 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.62 -0.47 47 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 15.40 -0.37 48 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.33 +0.05 48 0 345 0
30DEC26 67.50 C 0.00 0.00 0.00 13.22 +0.04 48 0 380 0
30DEC26 70.00 C 0.00 0.00 0.00 12.19 +0.03 48 0 311 0
30DEC26 72.50 C 0.00 0.00 0.00 11.24 +0.05 48 0 619 0
30DEC26 75.00 C 0.00 0.00 0.00 10.38 +0.01 48 0 1,071 0
30DEC26 77.50 C 0.00 0.00 0.00 9.58 +0.03 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 8.86 0.00 49 0 234 0
30DEC26 82.50 C 0.00 0.00 0.00 8.20 0.00 49 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 7.61 +0.01 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 7.04 -0.01 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 6.52 -0.04 49 0 103 0
30DEC26 92.50 C 0.00 0.00 0.00 6.07 -0.05 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 5.71 +0.11 50 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 5.27 +0.05 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 4.87 +0.03 50 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 4.50 -0.01 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 4.25 +0.06 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.94 +0.19 51 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 3.65 +0.17 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 3.43 +0.17 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.12 +0.08 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.91 +0.09 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.70 +0.10 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 2.52 +0.08 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.38 +0.09 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.24 +0.09 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.10 +0.10 51 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 1.96 +0.11 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 1.82 +0.08 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.73 +0.09 52 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.64 +0.09 52 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.55 +0.10 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.46 +0.10 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.37 +0.11 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.29 +0.10 53 0 7 0
TOTAL CALL 3,133 173,666 +946
20FEB26 48.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
20FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 12 0
20FEB26 62.50 P 0.16 0.19 0.12 0.09 -0.05 54 131 86 +39
20FEB26 65.00 P 0.37 0.65 0.26 0.31 -0.10 50 367 490 +192
20FEB26 67.50 P 1.43 1.75 0.88 0.91 -0.13 46 223 349 +5
20FEB26 70.00 P 2.60 3.57 2.60 2.28 -0.18 46 37 288 -23
20FEB26 72.50 P 5.24 5.24 4.62 4.22 -0.26 42 9 32 -9
20FEB26 75.00 P 0.00 0.00 0.00 6.66 +0.03 52 2 32 -2
20FEB26 77.50 P 0.00 0.00 0.00 9.11 +0.05 54 0 1 0
20FEB26 80.00 P 0.00 0.00 0.00 11.74 +0.19 92 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 14.10 +0.05 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 16.69 +0.14 111 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 19.19 +0.14 122 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 21.69 +0.14 134 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 24.19 +0.14 145 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 524 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 179 0
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 73 1 671 -1
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 270 0
26FEB26 55.00 P 0.00 0.00 0.00 0.05 +0.02 65 0 888 0
26FEB26 57.50 P 0.21 0.21 0.12 0.11 +0.03 61 81 1,899 0
26FEB26 60.00 P 0.27 0.32 0.25 0.23 +0.03 57 25 1,242 0
26FEB26 62.50 P 0.57 0.64 0.39 0.48 +0.05 54 170 2,345 +22
26FEB26 65.00 P 1.22 1.31 0.90 0.93 +0.04 51 156 3,885 -38
26FEB26 67.50 P 2.26 2.45 1.90 1.69 -0.03 47 31 3,595 0
26FEB26 70.00 P 3.30 3.82 3.21 3.05 -0.07 47 17 3,595 -12
26FEB26 72.50 P 5.65 5.65 4.95 4.78 +0.03 46 8 1,821 +7
26FEB26 75.00 P 8.50 8.50 7.34 6.89 -0.28 47 12 1,866 -3
26FEB26 77.50 P 0.00 0.00 0.00 9.15 -0.08 42 0 4,238 0
26FEB26 80.00 P 0.00 0.00 0.00 11.74 +0.10 59 0 1,602 0
26FEB26 82.50 P 0.00 0.00 0.00 14.12 -0.01 54 0 777 0
26FEB26 85.00 P 0.00 0.00 0.00 16.69 +0.09 72 0 715 0
26FEB26 87.50 P 0.00 0.00 0.00 19.67 +0.59 112 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 21.71 +0.16 89 0 152 0
26FEB26 92.50 P 0.00 0.00 0.00 24.24 +0.19 100 0 2 0
26FEB26 95.00 P 0.00 0.00 0.00 27.40 +0.85 149 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.17 +0.12 105 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.72 +0.17 118 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.23 +0.18 125 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 36.80 +0.25 140 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
27FEB26 49.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
27FEB26 50.00 P 0.00 0.00 0.00 0.02 - 75 0 0 -
27FEB26 52.50 P 0.00 0.00 0.00 0.04 - 70 0 0 -
27FEB26 55.00 P 0.00 0.00 0.00 0.09 - 68 0 0 -
27FEB26 57.50 P 0.00 0.00 0.00 0.16 - 63 0 0 -
27FEB26 60.00 P 0.28 0.28 0.28 0.31 - 59 5 5 -
27FEB26 62.50 P 0.00 0.00 0.00 0.58 - 55 0 0 -
27FEB26 65.00 P 1.31 1.48 0.96 1.04 - 51 52 30 -
27FEB26 67.50 P 0.00 0.00 0.00 1.79 - 47 0 0 -
27FEB26 70.00 P 3.99 3.99 3.99 3.11 - 46 15 15 -
27FEB26 72.50 P 0.00 0.00 0.00 4.84 - 46 0 0 -
27FEB26 75.00 P 0.00 0.00 0.00 6.89 - 45 2 2 -
27FEB26 77.50 P 0.00 0.00 0.00 9.27 - 49 0 0 -
27FEB26 80.00 P 0.00 0.00 0.00 11.87 - 65 0 0 -
27FEB26 82.50 P 0.00 0.00 0.00 14.31 - 70 0 0 -
27FEB26 85.00 P 0.00 0.00 0.00 16.76 - 75 0 0 -
27FEB26 87.50 P 0.00 0.00 0.00 19.67 - 106 0 0 -
27FEB26 90.00 P 0.00 0.00 0.00 21.78 - 92 0 0 -
30MAR26 37.00 P 0.08 0.13 0.08 0.01 0.00 66 95 484 -95
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 96 0
30MAR26 40.00 P 0.16 0.16 0.16 0.03 +0.02 66 15 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.03 65 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.03 64 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.03 63 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 +0.04 63 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 +0.05 62 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 +0.06 62 0 247 0
30MAR26 47.00 P 0.29 0.29 0.29 0.16 +0.07 61 6 1,178 0
30MAR26 48.00 P 0.28 0.28 0.28 0.20 +0.08 60 11 409 -11
30MAR26 49.00 P 0.00 0.00 0.00 0.24 +0.09 60 0 569 0
30MAR26 50.00 P 0.35 0.36 0.34 0.30 +0.11 59 30 774 -15
30MAR26 52.50 P 0.00 0.00 0.00 0.46 +0.11 57 0 836 0
30MAR26 55.00 P 0.78 0.78 0.66 0.71 +0.12 56 43 2,177 +24
30MAR26 57.50 P 0.94 0.94 0.94 1.06 +0.14 54 6 2,346 +6
30MAR26 60.00 P 1.55 1.66 1.50 1.54 +0.15 53 32 4,032 +13
30MAR26 62.50 P 2.39 2.39 2.30 2.17 +0.13 51 11 1,563 0
30MAR26 65.00 P 3.41 3.55 2.94 2.97 +0.08 50 38 7,096 -27
30MAR26 67.50 P 4.47 4.47 4.02 4.02 0.00 49 3 5,464 0
30MAR26 70.00 P 6.13 6.13 5.52 5.40 +0.03 49 27 8,652 -3
30MAR26 72.50 P 7.74 7.74 7.48 6.97 +0.01 50 3 5,011 0
30MAR26 75.00 P 0.00 0.00 0.00 8.72 +0.06 50 2 3,839 +2
30MAR26 77.50 P 0.00 0.00 0.00 10.69 +0.06 51 0 4,682 0
30MAR26 80.00 P 0.00 0.00 0.00 12.81 +0.07 52 0 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 14.84 -0.08 50 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 16.76 -0.43 41 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 19.67 0.00 57 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 21.90 -0.14 55 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 24.33 -0.07 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.40 +0.66 75 8 0 -8
30MAR26 97.50 P 0.00 0.00 0.00 29.17 -0.07 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.72 +0.04 63 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 34.23 +0.18 66 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 36.87 +0.04 76 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 39.93 +0.88 96 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 41.80 +0.25 79 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 44.41 +0.36 87 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 46.60 +0.05 0 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.24 +0.08 50 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 0.30 +0.08 50 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 0.37 +0.10 50 0 0 0
29APR26 50.00 P 0.62 0.63 0.61 0.45 +0.10 50 20 117 -3
29APR26 52.50 P 0.00 0.00 0.00 0.72 +0.11 50 0 343 0
29APR26 55.00 P 1.17 1.17 1.17 1.08 +0.10 49 20 1,737 0
29APR26 57.50 P 1.72 1.72 1.72 1.52 +0.03 48 13 1,054 0
29APR26 60.00 P 2.54 2.54 2.39 2.14 +0.01 47 58 770 0
29APR26 62.50 P 3.19 3.19 3.19 2.92 0.00 47 2 1,053 0
29APR26 65.00 P 0.00 0.00 0.00 3.88 -0.03 47 5 846 0
29APR26 67.50 P 5.70 5.70 5.32 5.07 -0.03 47 18 699 +1
29APR26 70.00 P 7.25 7.25 7.25 6.28 -0.22 45 2 411 0
29APR26 72.50 P 8.88 8.88 8.88 8.00 -0.08 47 6 720 0
29APR26 75.00 P 0.00 0.00 0.00 9.49 -0.32 46 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 11.30 -0.39 46 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 13.64 -0.05 49 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 16.19 +0.54 55 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 17.46 -0.49 45 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 20.27 +0.10 54 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 22.45 -0.04 53 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 24.33 -0.54 45 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 27.40 +0.18 59 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.80 +0.23 61 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.85 +0.05 54 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 34.75 +0.44 66 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.97 +0.14 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.49 - 48 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
28MAY26 50.00 P 1.00 1.00 0.92 0.72 +0.04 48 17 40 +17
28MAY26 52.50 P 1.35 1.37 1.35 1.10 +0.05 48 17 712 +15
28MAY26 55.00 P 0.00 0.00 0.00 1.60 +0.05 48 0 456 0
28MAY26 57.50 P 0.00 0.00 0.00 2.17 0.00 47 0 176 0
28MAY26 60.00 P 0.00 0.00 0.00 2.91 +0.01 47 0 332 0
28MAY26 62.50 P 4.23 4.23 4.23 3.78 -0.01 47 1 566 +1
28MAY26 65.00 P 5.35 5.35 5.32 4.77 -0.09 46 2 541 0
28MAY26 67.50 P 0.00 0.00 0.00 6.07 -0.02 47 0 385 0
28MAY26 70.00 P 8.42 8.42 8.42 7.46 -0.03 47 1 913 0
28MAY26 72.50 P 0.00 0.00 0.00 9.00 -0.06 47 0 51 0
28MAY26 75.00 P 0.00 0.00 0.00 10.71 -0.08 48 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 12.19 -0.43 46 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 14.05 -0.50 46 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 16.64 +0.32 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.73 +0.19 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.57 -0.01 49 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 23.06 +0.19 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.06 -0.16 50 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.40 +0.18 51 8 8 +8
28MAY26 97.50 P 0.00 0.00 0.00 29.88 -0.06 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.92 +0.45 63 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.75 -0.12 57 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 37.00 -0.25 55 0 0 0
29JUN26 41.00 P 0.51 0.51 0.51 0.18 +0.02 46 2 701 -2
29JUN26 42.00 P 0.00 0.00 0.00 0.23 +0.03 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 +0.03 46 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 +0.04 46 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 +0.03 46 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.52 +0.04 46 0 64 0
29JUN26 47.00 P 1.05 1.05 1.05 0.64 +0.05 46 5 239 -5
29JUN26 48.00 P 0.00 0.00 0.00 0.76 +0.05 47 0 290 0
29JUN26 49.00 P 1.30 1.30 1.30 0.89 +0.06 47 50 296 +50
29JUN26 50.00 P 0.00 0.00 0.00 1.06 +0.06 47 0 3,666 0
29JUN26 52.50 P 0.00 0.00 0.00 1.53 +0.07 47 0 528 0
29JUN26 55.00 P 0.00 0.00 0.00 2.12 +0.08 47 0 625 0
29JUN26 57.50 P 0.00 0.00 0.00 2.83 +0.06 47 0 755 0
29JUN26 60.00 P 3.70 3.78 3.69 3.69 +0.07 47 11 1,309 -2
29JUN26 62.50 P 0.00 0.00 0.00 4.57 0.00 46 0 2,997 0
29JUN26 65.00 P 0.00 0.00 0.00 5.68 -0.01 47 0 4,465 0
29JUN26 67.50 P 0.00 0.00 0.00 6.93 -0.02 47 0 1,167 0
29JUN26 70.00 P 9.00 9.00 9.00 8.34 -0.03 47 1 6,443 +1
29JUN26 72.50 P 0.00 0.00 0.00 9.92 +0.01 47 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 11.60 -0.03 48 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 13.15 -0.18 47 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 14.98 -0.24 47 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 17.13 -0.06 48 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 19.49 +0.41 51 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 21.53 +0.20 51 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 23.74 +0.11 52 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 -0.48 48 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 27.61 -0.55 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 30.04 -0.51 50 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 32.92 +0.10 56 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 35.17 -0.06 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.20 -0.43 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.07 +0.06 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.96 -0.38 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.91 +0.36 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.09 +0.36 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.42 +0.33 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.08 +0.37 63 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.22 -0.08 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.72 +0.13 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.82 +0.67 72 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.90 +0.31 66 0 677 0
29SEP26 46.00 P 1.78 1.78 1.78 1.39 +0.07 47 12 130 -7
29SEP26 47.00 P 0.00 0.00 0.00 1.57 +0.08 47 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 1.79 +0.09 47 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 2.02 +0.08 47 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 2.25 +0.08 47 0 485 0
29SEP26 52.50 P 0.00 0.00 0.00 2.95 +0.09 47 0 364 0
29SEP26 55.00 P 4.00 4.15 4.00 3.70 +0.15 47 21 379 +21
29SEP26 57.50 P 5.00 5.00 5.00 4.54 -0.04 47 20 466 +20
29SEP26 60.00 P 6.10 6.10 5.96 5.51 -0.04 47 44 613 +44
29SEP26 62.50 P 7.11 7.11 6.71 6.61 +0.02 47 400 1,130 +400
29SEP26 65.00 P 0.00 0.00 0.00 7.80 -0.03 47 0 1,182 0
29SEP26 67.50 P 0.00 0.00 0.00 9.11 -0.06 47 0 1,541 0
29SEP26 70.00 P 0.00 0.00 0.00 10.53 -0.05 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 12.08 -0.02 47 0 835 0
29SEP26 75.00 P 14.29 14.29 14.29 13.72 -0.06 48 6 1,803 0
29SEP26 77.50 P 15.86 15.86 15.75 15.45 -0.06 48 12 504 0
29SEP26 80.00 P 0.00 0.00 0.00 17.12 -0.20 48 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 18.95 -0.27 48 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 21.15 +0.08 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 23.33 +0.40 51 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 24.88 -0.28 48 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 27.01 -0.07 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 29.03 -0.03 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.80 +0.52 52 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.06 +0.53 53 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 35.78 +0.14 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.65 +0.28 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.01 +0.61 55 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 43.35 +0.33 56 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.81 +0.42 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.22 +0.49 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.14 -0.02 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.52 -0.19 56 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 55.43 +0.79 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.55 +0.06 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.82 +0.11 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.54 +0.27 62 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 64.81 +0.13 61 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.30 +0.25 62 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.68 +0.54 62 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.09 +0.48 62 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 74.52 +0.13 62 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 76.95 +0.38 62 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 79.41 +0.12 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 81.88 +0.08 64 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 2.65 +0.01 48 0 91 0
30DEC26 48.00 P 0.00 0.00 0.00 2.91 0.00 48 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.21 +0.02 48 0 66 0
30DEC26 50.00 P 0.00 0.00 0.00 3.46 0.00 48 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 4.06 -0.12 47 0 133 0
30DEC26 55.00 P 0.00 0.00 0.00 5.09 +0.16 48 0 106 0
30DEC26 57.50 P 0.00 0.00 0.00 6.04 +0.10 48 0 117 0
30DEC26 60.00 P 7.50 7.50 7.50 7.07 -0.01 47 1 129 +1
30DEC26 62.50 P 0.00 0.00 0.00 8.20 -0.03 47 0 245 0
30DEC26 65.00 P 9.80 9.80 9.80 9.46 +0.06 47 1 2,810 0
30DEC26 67.50 P 11.30 11.30 11.30 10.79 -0.05 47 10 179 0
30DEC26 70.00 P 0.00 0.00 0.00 12.23 -0.06 47 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 13.77 -0.03 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 15.40 -0.05 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 17.08 -0.08 48 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 19.00 +0.08 49 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 20.79 +0.25 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 22.78 +0.34 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.63 +0.05 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.64 +0.03 50 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 28.71 +0.10 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.82 +0.17 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 32.88 -0.20 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.02 +0.27 51 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 37.23 +0.16 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.38 +0.39 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.63 +0.06 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.91 +0.19 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.29 +0.09 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.69 +0.17 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.98 +0.33 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.42 +0.34 55 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.70 +0.23 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.11 +0.14 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.44 +0.33 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.87 +0.01 57 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 65.34 +0.45 58 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 67.70 +0.03 58 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 69.74 -0.27 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.15 -0.30 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.56 -0.29 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 76.97 -0.33 56 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 79.61 -0.03 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 82.15 +0.35 60 0 2 0
TOTAL PUT 2,460 186,746 +623
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$ 787.50
26FEB26 560.00 C 0.00 0.00 0.00 227.93 +48.84 0 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 217.94 +48.82 0 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 207.95 +48.79 46 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 197.96 +48.72 49 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 187.98 +48.63 52 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 178.00 +48.47 52 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 168.04 +48.25 53 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 158.09 +47.91 52 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 148.17 +47.44 52 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 138.30 +46.80 52 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 128.50 +45.97 52 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 118.79 +44.90 52 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 109.22 +43.59 52 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 99.81 +42.00 52 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 90.63 +40.15 52 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 81.73 +38.05 52 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 73.15 +36.83 52 0 28 0
26FEB26 730.00 C 0.00 0.00 0.00 64.97 +33.67 52 0 26 0
26FEB26 740.00 C 52.00 52.00 52.00 57.22 +30.12 52 1 34 0
26FEB26 750.00 C 50.00 50.00 50.00 49.97 +28.38 52 1 27 -1
26FEB26 760.00 C 36.00 44.00 36.00 43.24 +24.58 52 3 39 -3
26FEB26 770.00 C 32.40 32.40 30.91 35.96 +20.73 50 45 44 -11
26FEB26 780.00 C 22.00 33.96 22.00 30.55 +18.83 50 36 39 +6
26FEB26 790.00 C 18.34 29.10 18.34 25.69 +15.84 51 42 83 +12
26FEB26 800.00 C 20.26 23.79 17.50 22.00 +14.12 52 32 115 +8
26FEB26 810.00 C 18.21 18.21 17.05 18.04 +11.87 52 30 62 0
26FEB26 820.00 C 13.76 16.50 13.76 15.07 +10.42 53 33 34 -2
26FEB26 830.00 C 10.66 13.50 10.66 12.36 +8.79 53 83 58 -24
26FEB26 840.00 C 10.10 10.10 10.10 9.89 +7.17 53 15 31 -4
26FEB26 850.00 C 8.00 10.81 7.68 7.83 +5.78 53 95 96 +49
26FEB26 860.00 C 7.00 7.00 7.00 6.14 +4.61 53 1 23 +1
26FEB26 870.00 C 7.50 7.50 7.50 4.63 +3.50 52 3 46 +3
26FEB26 880.00 C 0.00 0.00 0.00 3.56 +2.73 52 0 31 0
26FEB26 890.00 C 0.00 0.00 0.00 2.71 +2.11 52 0 0 0
26FEB26 900.00 C 2.47 2.47 2.47 2.04 +1.61 52 1 51 -1
26FEB26 910.00 C 0.00 0.00 0.00 1.52 +1.21 52 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 1.13 +0.91 52 0 19 0
26FEB26 930.00 C 0.00 0.00 0.00 0.83 +0.67 52 0 16 0
26FEB26 940.00 C 0.00 0.00 0.00 0.60 +0.49 52 0 26 0
26FEB26 950.00 C 0.00 0.00 0.00 0.43 +0.36 52 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.31 +0.26 52 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.22 +0.18 52 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.15 +0.13 52 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.11 +0.10 52 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.07 +0.06 52 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 231.39 +46.81 57 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 221.96 +46.38 57 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 212.63 +45.88 57 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 203.42 +45.33 57 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 194.34 +44.72 57 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 185.40 +44.03 57 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 176.63 +43.30 57 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 168.02 +42.48 57 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 159.60 +41.61 57 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 151.37 +40.68 57 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 143.35 +39.68 57 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 135.55 +38.63 57 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 127.99 +37.55 57 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 120.66 +36.41 57 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 113.57 +35.22 57 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 106.74 +34.01 57 0 35 0
30MAR26 720.00 C 0.00 0.00 0.00 100.17 +34.24 57 0 50 0
30MAR26 730.00 C 0.00 0.00 0.00 93.86 +31.91 57 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 87.81 +30.44 57 0 17 0
30MAR26 750.00 C 0.00 0.00 0.00 82.03 +28.40 57 0 19 0
30MAR26 760.00 C 70.84 70.84 70.84 74.23 +24.57 55 15 33 +15
30MAR26 770.00 C 66.06 71.53 66.06 70.11 +25.28 56 21 69 +21
30MAR26 780.00 C 0.00 0.00 0.00 64.38 +22.42 56 0 32 0
30MAR26 790.00 C 0.00 0.00 0.00 59.93 +21.16 56 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 55.77 +20.19 56 0 34 0
30MAR26 810.00 C 0.00 0.00 0.00 51.88 +19.39 56 0 18 0
30MAR26 820.00 C 0.00 0.00 0.00 48.23 +18.60 57 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 44.83 +17.85 57 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 41.65 +17.11 57 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 38.68 +16.40 58 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 36.15 +15.94 58 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 33.40 +15.10 58 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 30.65 +14.10 58 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 28.09 +13.14 58 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 25.71 +12.22 58 0 3 0
30MAR26 910.00 C 0.00 0.00 0.00 23.51 +11.36 58 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 21.47 +10.53 58 0 1 0
30MAR26 930.00 C 20.20 20.20 20.20 19.58 +9.75 58 1 20 -1
30MAR26 940.00 C 0.00 0.00 0.00 17.84 +9.01 58 0 0 0
30MAR26 950.00 C 20.42 20.42 20.42 16.24 +8.55 58 1 5 0
30MAR26 960.00 C 0.00 0.00 0.00 14.76 +7.87 58 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 13.41 +7.24 58 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 11.81 +6.30 57 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 10.71 +5.78 57 0 0 0
30MAR26 1,000.00 C 10.00 10.00 10.00 9.99 +5.59 58 2 8 0
30MAR26 1,010.00 C 0.00 0.00 0.00 8.77 +4.85 57 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 7.93 +4.44 57 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 7.16 +4.05 57 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 6.46 +3.70 57 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 5.83 +3.37 57 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 5.25 +3.07 57 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 4.72 +2.79 57 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 4.25 +2.54 57 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 3.82 +2.30 57 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 3.43 +2.09 57 0 22 0
29APR26 560.00 C 0.00 0.00 0.00 237.62 +44.99 57 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 228.86 +44.47 57 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 220.23 +43.90 57 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 211.76 +43.30 57 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 203.44 +42.66 57 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 195.28 +41.97 57 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 187.29 +41.25 57 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 179.48 +40.49 57 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 171.86 +39.71 57 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 164.42 +38.89 57 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 157.18 +38.05 57 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 150.13 +37.17 57 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 143.28 +36.27 57 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 136.64 +35.36 57 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 130.21 +34.43 57 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 123.98 +36.20 57 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 117.95 +34.37 57 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 112.14 +33.18 57 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 106.53 +32.59 57 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 101.13 +29.85 57 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 93.06 +25.83 55 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 88.21 +26.12 55 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 84.01 +24.71 56 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 79.71 +23.85 56 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 76.01 +23.06 57 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 71.22 +20.83 56 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 67.49 +20.07 56 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 64.47 +20.07 57 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 61.13 +19.58 57 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 57.94 +19.09 58 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 54.98 +18.67 58 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 52.93 +19.01 59 0 27 0
29APR26 880.00 C 47.50 47.50 47.50 49.83 +18.17 59 1 32 +1
29APR26 890.00 C 0.00 0.00 0.00 46.88 +17.34 59 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 42.80 +16.06 57 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 40.23 +15.31 57 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 37.79 +14.57 57 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 35.48 +13.87 57 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 34.30 +13.58 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 31.24 +12.53 57 0 0 0
29APR26 960.00 C 27.48 27.48 27.48 30.16 +12.77 58 15 30 +15
29APR26 970.00 C 0.00 0.00 0.00 27.45 +11.29 57 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 25.71 +10.70 57 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 24.07 +10.13 57 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 22.53 +9.60 57 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 21.08 +9.08 57 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 19.71 +8.58 57 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 18.43 +8.12 57 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 17.22 +7.66 57 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 16.09 +7.24 57 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 15.02 +6.82 57 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 14.03 +6.44 57 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 13.09 +6.07 57 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 12.21 +5.71 57 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 11.39 +5.38 57 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 186.87 +39.26 56 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 179.65 +38.57 56 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 172.42 +37.72 56 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 165.62 +36.98 56 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 159.02 +36.15 56 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 152.49 +35.39 56 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 145.97 +34.47 56 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 139.92 +33.65 56 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 134.10 +32.80 56 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 128.33 +33.30 56 0 30 0
28MAY26 730.00 C 0.00 0.00 0.00 122.57 +32.27 56 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 117.19 +30.54 56 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 112.11 +29.98 56 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 103.94 +27.11 54 0 0 0
28MAY26 770.00 C 97.14 97.14 97.14 99.87 +26.75 55 15 15 +15
28MAY26 780.00 C 0.00 0.00 0.00 95.92 +25.20 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 92.56 +25.00 56 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 88.53 +24.28 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 84.64 +23.49 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 80.92 +24.13 57 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 77.39 +23.58 57 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 73.17 +20.97 57 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 69.97 +21.59 57 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 66.93 +21.27 57 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 62.67 +19.73 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 59.42 +18.79 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 246.19 +43.33 56 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 238.22 +42.71 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 230.30 +42.03 56 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 222.48 +41.45 56 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 215.01 +40.99 56 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 207.69 +40.23 56 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 200.47 +39.52 56 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 193.29 +38.85 56 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 186.43 +38.34 56 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 179.84 +37.48 56 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 173.36 +36.73 56 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 166.91 +36.01 56 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 160.52 +35.35 56 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 154.72 +34.59 56 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 149.01 +33.80 56 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 143.34 +33.04 56 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 135.09 +30.32 54 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 132.22 +32.26 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 127.28 +32.57 56 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 122.41 +30.11 56 0 43 0
29JUN26 760.00 C 0.00 0.00 0.00 114.60 +26.54 54 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 110.58 +26.15 55 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 106.36 +25.16 55 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 102.30 +24.23 55 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 98.19 +23.31 55 0 34 0
29JUN26 810.00 C 100.50 100.50 100.50 94.47 +22.63 55 1 2 +1
29JUN26 820.00 C 0.00 0.00 0.00 91.49 +24.65 56 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 87.47 +23.36 56 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 84.18 +23.49 56 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 81.03 +22.98 56 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 78.01 +22.61 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 75.01 +22.22 56 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 72.14 +20.47 56 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 67.55 +19.99 56 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 64.89 +19.41 56 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 62.28 +18.82 56 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 59.66 +18.22 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 57.05 +17.61 56 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 54.43 +17.00 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 262.66 +41.40 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 255.72 +40.74 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 248.81 +40.03 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 241.92 +39.32 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 235.19 +38.77 55 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 228.99 +38.74 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 222.83 +38.16 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 216.66 +37.39 55 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 210.49 +36.62 55 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 204.33 +35.86 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 198.75 +35.68 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 193.36 +35.52 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 187.97 +34.74 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 182.57 +33.96 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 177.19 +33.19 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 171.80 +32.41 55 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 167.02 +32.24 55 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 162.42 +32.98 55 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 157.82 +33.19 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 153.22 +31.47 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 148.61 +30.52 55 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 144.01 +29.01 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 138.66 +27.51 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 134.80 +26.94 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 130.48 +25.39 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 127.44 +25.86 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 123.93 +26.38 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 120.53 +26.09 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 117.11 +25.78 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 113.67 +25.45 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 110.60 +25.49 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 106.68 +24.51 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 104.43 +22.47 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 101.04 +23.77 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 98.36 +23.53 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 95.76 +23.38 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 93.25 +23.32 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 90.81 +23.32 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 88.37 +23.33 57 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 279.94 +39.98 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 273.23 +39.26 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 267.23 +39.26 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 261.25 +39.27 55 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 255.26 +38.75 55 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 249.28 +38.00 55 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 243.29 +37.24 55 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 237.31 +36.49 55 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 231.90 +36.31 55 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 226.68 +36.32 55 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 221.46 +36.13 55 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 216.24 +35.36 55 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 211.02 +34.60 55 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 205.79 +33.82 55 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 200.57 +33.05 55 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 196.03 +32.96 55 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 191.58 +32.97 55 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 187.14 +32.88 55 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 182.69 +36.54 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 178.25 +34.84 55 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 173.80 +32.83 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 169.36 +32.71 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 165.09 +31.78 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 157.76 +27.76 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 154.42 +27.64 54 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 151.06 +27.26 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 147.74 +25.83 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 144.43 +25.50 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 140.72 +27.35 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 137.91 +24.93 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 134.84 +24.84 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 130.79 +23.77 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 128.55 +24.44 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 126.52 +25.46 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 123.55 +25.15 55 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 120.57 +24.50 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 117.32 +23.58 55 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 114.76 +23.36 55 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 112.42 +23.35 55 0 0 0
TOTAL CALL 493 3,563 +100
26FEB26 560.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.01 -0.06 57 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.01 -0.13 54 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.01 -0.23 51 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.03 -0.38 53 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.05 -0.61 52 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 0.10 -0.94 52 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 0.17 -1.41 52 0 39 0
26FEB26 650.00 P 0.00 0.00 0.00 0.28 -2.04 52 0 43 0
26FEB26 660.00 P 0.00 0.00 0.00 0.47 -2.89 52 0 49 0
26FEB26 670.00 P 0.00 0.00 0.00 0.76 -3.83 52 0 68 0
26FEB26 680.00 P 3.60 3.60 2.56 1.19 -5.30 52 10 33 0
26FEB26 690.00 P 2.93 2.93 2.93 1.78 -6.61 52 15 35 +15
26FEB26 700.00 P 3.15 3.15 3.15 2.59 -8.34 52 15 59 +8
26FEB26 710.00 P 4.24 4.24 4.24 3.54 -10.50 52 15 42 +12
26FEB26 720.00 P 5.43 6.09 3.92 4.93 -12.82 52 32 46 +7
26FEB26 730.00 P 7.26 8.18 7.26 6.74 -15.43 52 41 51 +31
26FEB26 740.00 P 9.24 10.06 7.50 8.98 -18.18 52 65 44 +10
26FEB26 750.00 P 14.72 14.72 14.72 11.81 -20.87 52 1 30 0
26FEB26 760.00 P 17.20 17.82 13.04 15.37 -23.84 53 27 92 +10
26FEB26 770.00 P 17.47 18.56 17.47 18.56 -27.24 51 12 57 0
26FEB26 780.00 P 25.00 25.00 22.99 24.11 -28.74 53 2 60 -1
26FEB26 790.00 P 32.53 34.14 27.67 29.28 -31.24 54 31 20 -27
26FEB26 800.00 P 33.56 33.56 33.56 34.98 -33.54 54 15 50 -15
26FEB26 810.00 P 0.00 0.00 0.00 40.17 -36.64 52 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 46.82 -38.72 52 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 53.88 -40.60 52 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 61.57 -42.04 52 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 69.59 -43.42 52 0 20 0
26FEB26 860.00 P 0.00 0.00 0.00 77.89 -44.63 52 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 86.62 -45.53 52 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 95.57 -46.33 52 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 104.69 -47.02 52 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 114.09 -47.51 52 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 123.59 -47.94 52 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 133.21 -48.29 52 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 142.96 -48.54 52 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 152.76 -48.74 52 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 162.64 -48.86 52 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 172.56 -48.94 52 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 182.51 -48.99 52 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 192.50 -49.00 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 202.50 -49.00 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 212.50 -49.00 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 2.07 -2.04 57 0 26 0
30MAR26 570.00 P 0.00 0.00 0.00 2.60 -2.52 57 0 2 0
30MAR26 580.00 P 0.00 0.00 0.00 3.24 -2.99 57 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 4.01 -3.54 57 0 2 0
30MAR26 600.00 P 0.00 0.00 0.00 4.85 -4.50 57 0 5 0
30MAR26 610.00 P 0.00 0.00 0.00 5.96 -5.08 57 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 7.07 -6.03 57 0 21 0
30MAR26 630.00 P 0.00 0.00 0.00 8.51 -6.32 57 0 31 0
30MAR26 640.00 P 0.00 0.00 0.00 10.05 -6.79 57 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 11.63 -8.04 57 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 13.80 -8.73 57 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 15.39 -11.51 57 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 17.81 -11.19 57 0 17 0
30MAR26 690.00 P 0.00 0.00 0.00 20.41 -12.51 57 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 23.01 -13.68 56 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 26.28 -15.27 56 0 15 0
30MAR26 720.00 P 0.00 0.00 0.00 30.20 -16.05 57 0 16 0
30MAR26 730.00 P 0.00 0.00 0.00 34.05 -17.33 57 0 6 0
30MAR26 740.00 P 37.88 37.88 37.88 38.17 -18.66 57 15 15 +15
30MAR26 750.00 P 0.00 0.00 0.00 42.62 -19.95 58 0 61 0
30MAR26 760.00 P 0.00 0.00 0.00 47.32 -21.20 58 0 2 0
30MAR26 770.00 P 0.00 0.00 0.00 52.32 -22.47 58 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 57.59 -23.73 58 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 63.15 -24.96 59 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 68.95 -24.56 59 0 40 0
30MAR26 810.00 P 77.59 77.59 77.36 74.81 -25.89 59 30 30 +30
30MAR26 820.00 P 84.92 84.92 79.09 81.23 -26.66 60 12 15 0
30MAR26 830.00 P 0.00 0.00 0.00 86.46 -28.67 58 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 93.26 -29.69 59 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 98.33 -32.45 57 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 105.41 -33.22 57 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 112.60 -34.28 57 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 119.81 -35.44 57 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 127.29 -36.35 57 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 135.12 -37.07 57 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 142.96 -38.06 57 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 150.81 -39.05 57 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 159.13 -39.59 57 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 167.51 -40.33 57 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 175.90 -41.13 57 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 184.39 -41.85 57 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 193.22 -42.28 57 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 202.05 -42.91 57 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 210.90 -43.54 57 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 219.88 -44.05 57 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 229.07 -44.42 57 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 238.27 -44.89 57 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 247.48 -45.36 57 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 256.80 -45.75 57 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 266.26 -46.04 57 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 275.74 -46.38 57 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 285.23 -46.73 57 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 294.78 -47.03 57 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 304.44 -47.26 57 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 314.12 -47.50 57 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 7.05 -3.92 57 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 8.21 -4.35 57 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 9.46 -5.08 57 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 11.06 -5.61 57 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 12.65 -6.14 57 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 14.33 -7.06 57 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 16.46 -7.68 57 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 18.59 -9.11 57 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 20.73 -9.19 57 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 23.44 -10.33 57 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 25.45 -11.44 57 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 28.09 -12.89 57 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 31.53 -13.55 57 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 34.50 -15.21 57 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 37.86 -16.44 56 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 41.87 -16.94 57 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 46.42 -17.42 57 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 50.77 -18.69 57 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 55.33 -19.26 58 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 60.30 -19.98 58 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 65.42 -21.12 58 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 70.78 -21.99 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 75.88 -23.86 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 81.54 -24.95 59 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 86.87 -26.38 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 93.03 -23.50 59 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 98.79 -24.51 59 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 105.90 -24.67 59 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 108.35 -29.49 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 119.82 -25.30 60 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 122.95 -29.48 57 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 129.55 -30.76 57 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 136.63 -31.58 57 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 143.91 -32.21 57 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 151.19 -32.86 57 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 158.48 -33.76 57 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 165.86 -34.81 57 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 173.76 -35.35 57 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 181.66 -35.91 57 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 189.58 -36.47 57 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 197.50 -37.34 57 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 205.57 -38.15 57 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 214.01 -38.60 57 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 222.45 -39.06 57 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 230.90 -39.54 57 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 239.37 -40.25 57 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 247.91 -40.95 57 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 256.79 -41.31 57 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 265.67 -41.69 57 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 274.57 -42.08 57 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 283.47 -42.60 57 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 292.40 -43.17 57 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 301.56 -43.53 57 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 310.79 -43.83 57 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 320.03 -44.14 57 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 28.33 -10.39 56 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 31.13 -11.09 56 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 33.96 -12.01 56 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 37.47 -12.42 56 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 40.98 -13.70 56 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 44.49 -14.70 56 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 48.02 -15.89 56 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 51.49 -17.42 56 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 55.63 -18.09 56 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 61.02 -18.29 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 65.75 -19.08 57 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 70.66 -19.87 57 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 76.30 -19.60 57 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 81.70 -20.37 57 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 86.57 -21.85 57 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 92.27 -21.05 58 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 98.07 -21.83 58 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 102.77 -23.71 57 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 109.49 -23.58 57 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 115.90 -23.76 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 119.97 -26.92 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 126.56 -27.61 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 133.15 -28.29 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 139.74 -28.97 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 146.33 -29.66 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 153.18 -30.65 56 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 18.50 -6.16 56 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 20.72 -6.78 56 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 22.94 -7.41 56 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 25.16 -8.04 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 27.85 -8.50 56 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 30.70 -9.21 56 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 33.56 -9.90 56 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 36.42 -10.61 56 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 39.69 -11.13 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 42.89 -12.25 55 0 72 0
29JUN26 660.00 P 0.00 0.00 0.00 46.83 -12.29 56 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 50.40 -13.28 56 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 54.08 -14.00 56 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 58.41 -14.26 56 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 62.75 -14.90 56 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 65.23 -17.84 55 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 70.21 -18.55 55 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 74.76 -19.47 55 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 79.81 -21.04 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 85.67 -20.28 55 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 90.78 -21.53 55 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 96.39 -22.12 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 102.17 -21.19 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 108.11 -21.89 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 114.21 -22.43 56 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 120.47 -22.82 56 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 126.89 -23.06 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 131.51 -25.11 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 138.02 -25.74 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 144.68 -26.41 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 151.34 -27.08 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 158.00 -27.76 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 164.67 -28.44 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 171.38 -29.10 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 178.68 -29.69 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 186.02 -30.28 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 193.37 -30.87 56 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 200.71 -31.48 56 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 208.07 -32.07 56 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 35.13 -7.67 55 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 36.96 -9.48 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 41.09 -9.04 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 44.08 -9.75 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 47.28 -10.25 55 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 50.98 -10.28 55 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 54.68 -10.91 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 58.39 -11.66 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 62.11 -12.41 55 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 65.84 -13.16 55 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 70.16 -11.81 55 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 74.64 -12.27 55 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 79.11 -12.90 55 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 83.60 -13.67 55 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 88.09 -14.30 55 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 90.70 -17.56 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 95.77 -18.20 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 100.98 -18.86 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 106.35 -19.50 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 111.96 -20.75 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 117.80 -20.49 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 123.60 -21.08 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 129.53 -20.69 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 135.60 -20.72 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 141.80 -20.99 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 148.12 -21.45 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 154.56 -21.79 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 159.95 -27.55 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 166.05 -23.90 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 172.26 -24.51 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 179.04 -24.57 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 185.84 -24.81 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 192.63 -25.48 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 199.44 -26.13 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 206.26 -26.78 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 213.09 -27.43 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 219.94 -28.07 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 227.01 -28.51 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 234.48 -28.57 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 49.11 -9.01 55 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 52.23 -9.69 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 56.02 -9.71 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 59.82 -9.74 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 63.62 -10.30 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 67.43 -11.05 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 71.26 -11.80 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 75.10 -12.53 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 79.53 -12.69 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 84.10 -12.73 55 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 88.68 -14.06 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 93.27 -14.64 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 97.86 -16.51 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 102.47 -16.33 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 107.12 -17.47 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 113.20 -17.21 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 118.44 -17.82 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 124.74 -17.42 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 129.64 -18.58 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 135.48 -19.09 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 141.35 -19.69 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 147.24 -20.30 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 153.19 -17.03 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 159.27 -17.13 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 166.00 -16.61 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 172.50 -16.53 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 179.04 -16.85 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 181.15 -21.62 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 187.33 -22.32 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 193.54 -23.01 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 199.77 -23.68 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 206.52 -23.85 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 213.40 -23.90 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 220.29 -23.98 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 227.18 -24.38 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 234.09 -25.01 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 241.00 -25.65 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 247.93 -26.27 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 254.87 -26.90 55 0 0 0
TOTAL PUT 338 3,355 +95
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$ 72.10
26FEB26 40.00 C 0.00 0.00 0.00 32.13 -0.17 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.13 -0.21 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.13 -0.21 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.13 -0.18 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.13 -0.21 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.13 -0.22 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.14 -0.21 92 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.14 -0.21 87 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.14 -0.18 81 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.14 -0.18 75 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.14 -0.36 69 0 0 0
26FEB26 52.50 C 18.62 18.62 18.62 19.80 -0.05 107 30 16 +2
26FEB26 55.00 C 0.00 0.00 0.00 17.14 -0.22 0 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 14.65 -0.21 50 0 45 0
26FEB26 60.00 C 0.00 0.00 0.00 12.15 -0.22 40 0 121 0
26FEB26 62.50 C 0.00 0.00 0.00 10.00 -0.02 67 0 466 0
26FEB26 65.00 C 0.00 0.00 0.00 7.36 -0.20 46 0 715 0
26FEB26 67.50 C 3.66 4.37 3.66 5.07 -0.34 41 90 882 -11
26FEB26 70.00 C 2.21 3.22 2.21 3.33 -0.21 44 91 3,318 0
26FEB26 72.50 C 1.34 1.40 1.18 1.99 -0.14 45 58 1,679 +40
26FEB26 75.00 C 0.82 0.96 0.70 1.10 -0.12 46 124 2,236 +28
26FEB26 77.50 C 0.41 0.41 0.34 0.57 -0.04 47 330 1,199 -180
26FEB26 80.00 C 0.20 0.25 0.18 0.25 -0.02 46 149 2,281 0
26FEB26 82.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 1,055 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 2,389 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 49 0 968 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 393 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 32.23 -0.21 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.23 -0.21 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.24 -0.21 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.24 -0.21 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.34 -0.12 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.59 -0.26 85 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.27 -0.20 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.28 -0.20 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.29 -0.21 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.31 -0.20 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.30 -0.23 47 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 19.91 -0.20 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.56 -0.72 51 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 15.75 +0.74 62 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 12.79 -0.72 44 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 11.47 +0.13 56 0 394 0
30MAR26 65.00 C 7.79 7.84 7.79 9.45 +0.30 53 90 4,792 +90
30MAR26 67.50 C 6.32 7.40 6.32 7.43 -0.10 49 131 666 -64
30MAR26 70.00 C 5.70 5.98 5.70 6.03 -0.26 49 59 2,012 +4
30MAR26 72.50 C 4.38 4.54 4.38 4.82 -0.17 50 54 5,677 0
30MAR26 75.00 C 3.38 3.38 3.38 3.80 -0.17 50 1 1,574 +1
30MAR26 77.50 C 2.70 3.00 2.70 3.00 -0.13 51 16 1,125 +16
30MAR26 80.00 C 2.09 2.09 2.09 2.29 -0.15 51 30 1,485 0
30MAR26 82.50 C 1.42 1.42 1.40 1.82 -0.03 52 60 2,135 -26
30MAR26 85.00 C 1.10 1.30 1.10 1.37 -0.01 52 34 1,196 -26
30MAR26 87.50 C 0.95 1.01 0.88 1.01 -0.01 52 130 227 -60
30MAR26 90.00 C 0.00 0.00 0.00 0.74 -0.01 52 0 3,769 0
30MAR26 92.50 C 0.00 0.00 0.00 0.54 0.00 52 0 394 0
30MAR26 95.00 C 0.47 0.47 0.47 0.39 0.00 52 30 937 +30
30MAR26 97.50 C 0.00 0.00 0.00 0.28 0.00 52 0 536 0
30MAR26 100.00 C 0.00 0.00 0.00 0.19 0.00 51 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 0.00 52 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 0.00 52 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 0.00 52 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 0.00 52 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 26.27 -0.72 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.99 -0.08 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.64 -0.13 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.54 +0.01 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.20 +0.67 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.91 -0.20 29 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.76 -0.90 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.76 -0.08 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.78 +0.06 46 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 11.75 -0.49 45 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 10.72 +0.47 52 0 860 0
29APR26 67.50 C 7.83 8.65 7.83 8.65 -0.10 47 98 1,468 +98
29APR26 70.00 C 6.50 7.09 6.28 7.27 -0.30 47 188 737 +61
29APR26 72.50 C 5.65 5.80 5.45 6.09 -0.28 47 102 788 +41
29APR26 75.00 C 4.46 5.08 4.46 5.08 -0.26 48 100 676 +74
29APR26 77.50 C 3.94 4.13 3.94 4.24 -0.23 48 41 310 -41
29APR26 80.00 C 3.20 3.20 3.08 3.54 -0.18 49 22 333 +18
29APR26 82.50 C 2.73 2.84 2.73 2.94 -0.10 49 91 197 -58
29APR26 85.00 C 2.31 2.31 2.31 2.39 -0.07 49 30 216 -30
29APR26 87.50 C 0.00 0.00 0.00 1.92 -0.06 49 0 67 0
29APR26 90.00 C 0.00 0.00 0.00 1.54 -0.04 49 0 376 0
29APR26 92.50 C 0.00 0.00 0.00 1.22 -0.04 49 0 1 0
29APR26 95.00 C 1.04 1.04 1.04 0.97 -0.03 49 1 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.76 -0.03 49 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 25.99 -0.46 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.64 -0.94 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.74 -0.69 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.55 -0.09 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.39 +0.20 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.49 -0.52 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.65 -0.57 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.27 +0.27 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.89 -0.11 47 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 11.45 -0.43 49 0 280 0
28MAY26 67.50 C 9.45 9.45 9.45 9.97 -0.24 48 30 60 -8
28MAY26 70.00 C 0.00 0.00 0.00 8.62 -0.35 48 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 7.51 -0.30 49 0 75 0
28MAY26 75.00 C 0.00 0.00 0.00 6.52 -0.26 49 0 501 0
28MAY26 77.50 C 0.00 0.00 0.00 5.66 -0.24 50 0 210 0
28MAY26 80.00 C 4.90 4.90 4.90 4.90 -0.23 50 104 138 -104
28MAY26 82.50 C 0.00 0.00 0.00 4.28 -0.10 51 0 119 0
28MAY26 85.00 C 0.00 0.00 0.00 3.65 -0.08 51 0 159 0
28MAY26 87.50 C 0.00 0.00 0.00 3.09 -0.07 51 0 47 0
28MAY26 90.00 C 0.00 0.00 0.00 2.61 -0.06 51 0 93 0
28MAY26 92.50 C 0.00 0.00 0.00 2.20 -0.05 51 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 1.85 -0.04 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.55 -0.04 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.65 -0.66 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.70 -0.66 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.76 -0.66 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.82 -0.66 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.89 -0.65 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.96 -0.65 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.05 -0.64 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.14 -0.48 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.24 -0.70 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.20 -1.12 46 0 0 0
29JUN26 50.00 C 22.80 22.80 22.80 23.99 +0.10 56 2 310 -2
29JUN26 52.50 C 0.00 0.00 0.00 21.39 -0.66 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.98 +0.18 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.02 -0.08 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.23 +0.74 53 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 13.68 -0.71 46 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 12.96 +0.45 52 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 11.00 -0.70 48 0 843 0
29JUN26 70.00 C 8.94 8.94 8.94 9.72 -0.35 48 30 1,022 +30
29JUN26 72.50 C 0.00 0.00 0.00 8.54 -0.37 48 0 2,942 0
29JUN26 75.00 C 0.00 0.00 0.00 7.46 -0.42 48 0 131 0
29JUN26 77.50 C 0.00 0.00 0.00 6.57 -0.40 48 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 5.94 -0.23 49 0 5,647 0
29JUN26 82.50 C 0.00 0.00 0.00 5.18 -0.27 49 0 375 0
29JUN26 85.00 C 4.24 4.24 4.24 4.60 -0.15 50 30 186 0
29JUN26 87.50 C 3.70 3.70 3.70 4.01 -0.13 50 1 415 0
29JUN26 90.00 C 0.00 0.00 0.00 3.48 -0.11 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.01 -0.11 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 2.60 -0.10 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 2.24 -0.09 50 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.93 -0.08 50 0 641 0
29JUN26 102.50 C 0.00 0.00 0.00 1.66 -0.07 50 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.43 -0.06 50 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.22 -0.06 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.05 -0.05 50 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.90 -0.05 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.77 -0.04 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.64 -0.06 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.56 -0.04 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 -0.02 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.35 -0.02 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.25 -0.02 49 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.19 -0.01 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 0.00 50 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 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 47 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 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 49 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 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 51 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 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 33.65 -0.64 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.76 -0.62 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.86 -0.51 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.98 -0.51 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.11 -0.51 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.26 -0.49 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.41 -0.49 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.57 -0.49 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.75 -0.49 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.94 -0.48 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.54 -0.24 54 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 23.22 +0.30 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 21.71 +0.05 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 19.57 -0.79 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 18.50 +0.68 52 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 17.00 +0.17 52 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 14.85 -0.57 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 13.69 +0.13 49 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 12.47 -0.40 48 0 342 0
29SEP26 72.50 C 0.00 0.00 0.00 11.37 -0.32 49 0 1,305 0
29SEP26 75.00 C 0.00 0.00 0.00 10.38 -0.29 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 9.47 -0.28 49 0 590 0
29SEP26 80.00 C 0.00 0.00 0.00 8.67 -0.24 49 0 688 0
29SEP26 82.50 C 0.00 0.00 0.00 7.96 -0.19 50 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 7.08 -0.39 49 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 6.52 -0.26 49 0 165 0
29SEP26 90.00 C 0.00 0.00 0.00 5.96 -0.19 50 0 140 0
29SEP26 92.50 C 0.00 0.00 0.00 5.48 -0.09 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.96 -0.09 50 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 4.49 -0.08 50 0 153 0
29SEP26 100.00 C 0.00 0.00 0.00 4.06 -0.08 50 0 798 0
29SEP26 102.50 C 0.00 0.00 0.00 3.67 -0.07 50 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 3.32 -0.06 50 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 3.00 -0.06 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.71 -0.06 50 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.38 -0.12 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.15 -0.11 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.94 -0.04 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.75 -0.04 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.58 -0.04 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.43 -0.03 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.29 -0.03 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 29.28 -0.16 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.52 -0.15 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.78 -0.14 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.04 -0.15 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.32 -0.14 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.78 +0.06 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.07 -0.58 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.45 -0.04 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.09 +0.11 50 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 19.02 +0.32 51 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 16.70 -0.21 47 0 55 0
30DEC26 67.50 C 15.03 15.03 15.03 15.95 -0.32 49 30 569 -30
30DEC26 70.00 C 0.00 0.00 0.00 14.40 -0.62 47 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 13.38 -0.56 48 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 12.44 -0.50 48 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 11.82 -0.20 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 10.98 -0.21 49 0 76 0
30DEC26 82.50 C 0.00 0.00 0.00 10.21 -0.19 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.58 -0.10 50 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.93 -0.07 50 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 8.31 -0.02 50 0 73 0
30DEC26 92.50 C 0.00 0.00 0.00 7.69 -0.02 50 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 7.12 -0.01 50 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 6.59 -0.01 50 0 0 0
TOTAL CALL 2,407 101,220 -107
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 400 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,191 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,222 0
26FEB26 62.50 P 0.20 0.28 0.20 0.07 +0.01 47 32 2,623 -2
26FEB26 65.00 P 0.43 0.57 0.43 0.22 +0.02 46 95 3,089 -30
26FEB26 67.50 P 1.10 1.10 1.10 0.59 +0.04 47 60 2,834 -60
26FEB26 70.00 P 1.80 2.05 1.49 1.31 +0.07 47 54 4,142 -40
26FEB26 72.50 P 2.90 3.60 2.60 2.48 +0.16 48 101 1,549 +4
26FEB26 75.00 P 4.32 4.32 4.32 4.09 +0.15 49 10 1,364 0
26FEB26 77.50 P 0.00 0.00 0.00 6.08 +0.45 51 0 424 0
26FEB26 80.00 P 0.00 0.00 0.00 7.99 -0.16 40 0 952 0
26FEB26 82.50 P 0.00 0.00 0.00 10.78 +0.21 65 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 12.91 +0.15 46 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 15.86 +0.22 88 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.44 +0.21 101 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 21.01 +0.20 113 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.22 +0.52 106 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.72 +0.52 114 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.71 +0.18 147 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.23 +0.83 156 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 0.00 52 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 0.00 52 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 +0.02 52 0 520 0
30MAR26 55.00 P 0.52 0.52 0.52 0.29 +0.02 52 31 369 +30
30MAR26 57.50 P 0.00 0.00 0.00 0.52 +0.03 52 0 1,483 0
30MAR26 60.00 P 0.76 1.21 0.76 0.87 +0.04 52 20 2,385 0
30MAR26 62.50 P 0.00 0.00 0.00 1.37 +0.06 52 0 3,873 0
30MAR26 65.00 P 2.14 2.14 2.14 2.05 +0.09 52 3 6,375 0
30MAR26 67.50 P 3.20 3.20 3.20 2.93 +0.13 52 1 2,139 0
30MAR26 70.00 P 4.05 4.08 4.05 4.01 +0.19 52 7 2,495 -6
30MAR26 72.50 P 6.04 6.04 5.46 5.30 +0.25 53 70 5,558 -34
30MAR26 75.00 P 7.06 7.06 6.86 6.79 +0.27 53 25 4,158 -13
30MAR26 77.50 P 0.00 0.00 0.00 8.23 +0.43 51 0 715 0
30MAR26 80.00 P 0.00 0.00 0.00 10.31 +0.42 55 0 1,151 0
30MAR26 82.50 P 0.00 0.00 0.00 12.31 +0.90 56 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 14.05 +0.60 52 0 3,464 0
30MAR26 87.50 P 0.00 0.00 0.00 16.67 +0.50 59 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 18.44 +0.21 52 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 21.01 -0.13 58 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 23.78 +0.71 68 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 25.98 +0.07 65 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 28.71 +0.18 74 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 31.23 +0.83 79 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 33.45 +0.05 76 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.46 -0.42 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.06 +0.07 70 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 40.84 +0.64 83 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.09 +0.39 77 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 45.40 +0.20 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.02 +0.21 79 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.70 +0.50 90 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.09 -0.42 88 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.40 +0.20 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.52 +0.44 109 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.40 +0.20 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.90 +0.20 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.69 +0.49 106 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.21 +0.51 109 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 70.69 +0.49 110 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 72.90 +0.20 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 75.69 +0.49 114 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.70 +0.65 134 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 80.69 +0.49 119 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 83.26 0.00 124 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 85.40 +0.20 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 88.74 +1.04 144 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 90.40 +0.20 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 93.21 +0.51 130 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 95.71 +0.51 131 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 97.90 +0.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 100.71 +0.51 135 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 103.21 +0.51 137 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 105.69 +0.49 138 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 107.90 +0.20 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 110.40 +0.20 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 112.90 +0.20 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 115.68 +0.48 144 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 118.18 +0.48 146 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 120.80 +0.60 153 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 122.90 +0.20 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 125.82 +0.62 157 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 127.90 +0.20 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 0.00 49 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.15 0.00 49 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.19 0.00 49 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 244 0
29APR26 52.50 P 0.78 0.78 0.78 0.43 +0.01 49 30 112 -30
29APR26 55.00 P 0.95 1.03 0.95 0.69 +0.01 49 60 247 -30
29APR26 57.50 P 0.00 0.00 0.00 1.07 +0.02 49 0 152 0
29APR26 60.00 P 0.00 0.00 0.00 1.58 +0.03 49 0 3,966 0
29APR26 62.50 P 0.00 0.00 0.00 2.24 +0.05 49 0 480 0
29APR26 65.00 P 3.52 3.52 3.52 3.06 +0.14 50 29 1,493 0
29APR26 67.50 P 0.00 0.00 0.00 4.04 +0.21 50 0 1,019 0
29APR26 70.00 P 5.52 5.52 5.52 5.18 +0.23 50 24 714 0
29APR26 72.50 P 7.10 7.10 6.90 6.50 +0.26 50 48 421 0
29APR26 75.00 P 8.15 8.15 8.15 7.97 +0.26 51 30 233 +10
29APR26 77.50 P 9.66 9.66 9.66 9.62 +0.29 51 11 331 -11
29APR26 80.00 P 0.00 0.00 0.00 10.82 -0.21 47 0 141 0
29APR26 82.50 P 0.00 0.00 0.00 12.93 +0.03 49 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 15.00 0.00 50 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 17.24 0.00 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.97 -0.44 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.87 +0.56 57 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.93 -0.08 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.59 +0.48 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.33 +0.01 50 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.41 +0.01 50 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.49 +0.01 50 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.59 +0.01 50 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.89 +0.02 50 0 180 0
28MAY26 55.00 P 0.00 0.00 0.00 1.30 +0.02 51 0 215 0
28MAY26 57.50 P 0.00 0.00 0.00 1.83 +0.03 51 0 175 0
28MAY26 60.00 P 0.00 0.00 0.00 2.49 +0.04 51 0 230 0
28MAY26 62.50 P 0.00 0.00 0.00 3.27 +0.11 51 0 325 0
28MAY26 65.00 P 4.50 4.64 4.25 4.18 +0.17 51 205 347 +145
28MAY26 67.50 P 5.60 5.76 5.30 5.21 +0.20 51 380 451 +280
28MAY26 70.00 P 7.10 7.10 6.48 6.39 +0.21 51 60 82 +30
28MAY26 72.50 P 8.31 8.31 8.31 7.76 +0.26 51 30 112 0
28MAY26 75.00 P 0.00 0.00 0.00 9.30 +0.33 52 0 30 0
28MAY26 77.50 P 0.00 0.00 0.00 10.87 +0.27 52 0 51 0
28MAY26 80.00 P 0.00 0.00 0.00 12.61 +0.28 53 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 13.98 -0.14 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.95 -0.09 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.41 +0.16 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.49 +0.16 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.14 -0.13 51 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.90 +0.18 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.19 +0.18 58 0 0 0
29JUN26 40.00 P 0.49 0.49 0.49 0.14 0.00 49 10 55 +10
29JUN26 41.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 0.00 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.33 0.00 50 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 0.00 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.56 -0.01 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.67 -0.01 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.79 -0.01 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.91 -0.01 50 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.31 -0.01 50 0 77 0
29JUN26 55.00 P 2.13 2.13 2.13 1.82 0.00 50 30 1,116 +15
29JUN26 57.50 P 2.75 2.75 2.75 2.42 0.00 50 30 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 3.14 0.00 50 0 1,833 0
29JUN26 62.50 P 4.16 4.16 4.16 4.02 +0.10 50 14 1,493 0
29JUN26 65.00 P 0.00 0.00 0.00 5.00 +0.16 50 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 6.10 +0.21 50 0 663 0
29JUN26 70.00 P 0.00 0.00 0.00 7.37 +0.28 50 0 880 0
29JUN26 72.50 P 8.71 8.71 8.71 8.63 +0.22 50 30 4,079 +30
29JUN26 75.00 P 0.00 0.00 0.00 10.11 +0.23 50 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 11.70 +0.28 51 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 13.43 +0.31 51 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 14.65 +0.08 48 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 16.89 +0.37 50 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 19.01 +0.67 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.55 +0.22 49 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.93 +0.03 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.90 -0.44 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.19 +0.18 52 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.52 -0.28 53 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 31.89 -0.24 54 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 34.28 +0.27 56 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.36 -0.30 54 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 38.48 -0.52 51 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.26 +0.18 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.39 +1.37 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.07 +0.72 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.27 +0.16 56 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 50.93 +0.69 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.09 -0.43 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.86 +0.63 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.52 +0.44 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.40 -0.38 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.33 +0.63 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.69 +0.49 66 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.21 +0.51 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.69 +0.49 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 72.90 +0.20 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.72 +0.52 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.70 +0.65 81 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.69 +0.49 74 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.26 0.00 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.40 +0.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.74 +1.04 87 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.40 +0.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.21 +0.51 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.71 +0.51 82 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.90 +0.20 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.71 +0.51 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.21 +0.51 85 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.69 +0.49 86 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 107.90 +0.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.40 +0.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 112.90 +0.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.68 +0.48 90 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.18 +0.48 91 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.80 +0.60 95 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 122.90 +0.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 125.82 +0.62 97 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 127.90 +0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 +0.02 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.64 +0.02 50 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.74 +0.03 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.87 +0.01 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.99 +0.03 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.12 +0.01 50 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.29 +0.01 50 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.46 +0.01 50 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.64 +0.02 50 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.82 +0.02 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.06 +0.03 50 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.63 +0.02 50 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.36 +0.03 50 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.14 +0.07 50 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 4.99 +0.11 50 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 6.06 +0.24 50 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 7.18 +0.32 50 0 442 0
29SEP26 67.50 P 0.00 0.00 0.00 8.20 +0.18 49 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 9.50 +0.21 49 0 1,335 0
29SEP26 72.50 P 0.00 0.00 0.00 10.88 +0.24 50 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 12.37 +0.26 50 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.95 +0.27 50 0 491 0
29SEP26 80.00 P 16.20 16.20 16.20 15.61 +0.28 50 5 3,024 -3
29SEP26 82.50 P 0.00 0.00 0.00 17.12 -0.19 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 19.13 +0.28 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.59 -0.47 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.00 +0.32 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.78 +0.19 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.75 +0.13 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.36 +0.30 54 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.80 +0.26 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.90 -0.01 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.31 -0.18 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.81 +0.54 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.76 -0.02 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 42.29 +0.55 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.57 +0.56 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.87 +0.57 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.38 +0.73 56 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.40 +0.46 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.16 +0.59 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 55.99 +0.45 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 +0.07 50 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 2.38 +0.06 50 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.62 +0.06 50 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.86 +0.06 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.12 +0.08 50 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 3.88 +0.08 50 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.68 +0.12 50 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 5.53 +0.14 50 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.54 +0.23 50 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.58 +0.25 49 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 8.72 +0.27 50 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 9.94 +0.29 49 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 11.16 +0.21 49 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 12.57 +0.23 49 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 14.39 +0.59 50 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.64 +0.19 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.29 +0.20 50 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 19.11 +0.53 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.05 +0.08 51 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.88 +0.26 51 0 2 0
30DEC26 90.00 P 24.91 24.91 24.91 24.58 +0.33 51 30 30 +30
30DEC26 92.50 P 0.00 0.00 0.00 26.51 +0.33 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.49 +0.35 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.50 +0.36 51 0 0 0
TOTAL PUT 1,565 142,699 +325
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$ 9.30
26FEB26 6.50 C 0.00 0.00 0.00 2.81 +0.04 95 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.56 +0.04 86 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.31 +0.04 77 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.06 +0.04 68 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.81 +0.04 59 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.56 +0.04 51 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.31 +0.04 43 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 1.06 +0.04 35 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.82 +0.05 35 0 51 0
26FEB26 8.75 C 0.00 0.00 0.00 0.58 +0.03 30 0 250 0
26FEB26 9.00 C 0.36 0.36 0.36 0.38 +0.01 31 2 1,942 0
26FEB26 9.25 C 0.00 0.00 0.00 0.23 +0.01 32 0 2,738 0
26FEB26 9.50 C 0.10 0.10 0.10 0.13 +0.01 34 62 1,672 -62
26FEB26 9.75 C 0.00 0.00 0.00 0.06 0.00 33 0 2,371 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 35 0 1,645 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 853 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 819 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 464 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.32 +0.05 74 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.07 +0.05 67 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.82 +0.05 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.57 +0.05 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.32 +0.05 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.59 +0.06 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.33 +0.04 40 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.58 +0.01 26 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.36 -0.01 32 0 177 0
30MAR26 8.25 C 0.00 0.00 0.00 1.14 -0.02 32 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.94 0.00 32 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.76 +0.01 33 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.60 +0.01 33 0 3,402 0
30MAR26 9.25 C 0.44 0.44 0.44 0.47 +0.01 34 5 610 +5
30MAR26 9.50 C 0.31 0.31 0.31 0.36 +0.01 34 5 1,770 +5
30MAR26 9.75 C 0.00 0.00 0.00 0.27 +0.01 34 0 3,524 0
30MAR26 10.00 C 0.17 0.18 0.17 0.19 0.00 34 55 3,002 +46
30MAR26 10.50 C 0.11 0.11 0.11 0.09 -0.01 33 1 1,613 -1
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 35 0 1,164 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 2,000 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.60 +0.04 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.40 +0.08 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.89 +0.04 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.64 0.00 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.47 +0.09 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.29 +0.08 37 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 -0.02 33 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.88 +0.01 33 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.73 +0.01 33 0 948 0
29APR26 9.25 C 0.00 0.00 0.00 0.60 0.00 33 0 742 0
29APR26 9.50 C 0.00 0.00 0.00 0.49 +0.01 33 0 652 0
29APR26 9.75 C 0.00 0.00 0.00 0.40 0.00 34 0 271 0
29APR26 10.00 C 0.00 0.00 0.00 0.32 -0.01 34 0 92 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 0.00 34 0 329 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 0.00 35 0 555 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 0.00 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 0.00 35 0 482 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 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.40 +0.03 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.14 +0.01 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.91 -0.01 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.71 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.51 0.00 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.37 +0.09 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 +0.03 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.86 +0.02 34 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.72 0.00 33 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.61 0.00 34 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.51 0.00 34 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.43 -0.01 34 0 90 0
28MAY26 10.50 C 0.00 0.00 0.00 0.30 0.00 35 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.20 0.00 35 0 150 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 0.00 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 0.00 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 0.00 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.87 +0.01 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.65 +0.05 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.42 0.00 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.21 +0.07 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 +0.07 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 +0.02 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 +0.01 32 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.42 +0.04 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 +0.10 37 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.10 0.00 34 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.96 0.00 34 0 802 0
29JUN26 9.25 C 0.80 0.80 0.80 0.84 0.00 34 30 90 +30
29JUN26 9.50 C 0.00 0.00 0.00 0.73 0.00 34 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 +0.01 35 0 165 0
29JUN26 10.00 C 0.00 0.00 0.00 0.54 -0.01 34 0 1,412 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 -0.01 35 0 2,377 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 0.00 35 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 0.00 35 0 267 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 0.00 35 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 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 40 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 2.91 -0.04 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.70 -0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 -0.01 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.29 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 -0.01 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 0.00 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 -0.04 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.63 +0.04 38 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.43 +0.05 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.34 +0.05 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.17 +0.01 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.04 -0.01 36 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.94 0.00 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 0.00 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 +0.02 37 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 157 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 +0.01 37 0 5,759 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 0.00 37 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 0.00 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 0.00 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.95 -0.03 34 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.73 -0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 -0.04 35 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 -0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 -0.05 35 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 -0.02 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.89 +0.04 37 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 1.70 -0.03 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.57 -0.02 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 +0.03 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 0.00 36 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.22 0.00 36 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 0.00 37 0 285 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 0.00 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 0.00 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.01 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 +0.01 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 +0.01 38 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 0.00 37 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 0.00 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 0.00 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 0.00 37 0 3 0
TOTAL CALL 160 104,291 +23
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 103 0
26FEB26 7.75 P 0.01 0.01 0.01 0.01 0.00 59 20 447 -20
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 554 0
26FEB26 8.25 P 0.02 0.02 0.02 0.01 0.00 41 40 782 -10
26FEB26 8.50 P 0.03 0.04 0.03 0.02 0.00 38 14 1,218 -6
26FEB26 8.75 P 0.08 0.08 0.07 0.04 -0.01 35 21 1,339 -20
26FEB26 9.00 P 0.16 0.16 0.13 0.09 -0.02 34 3 1,646 0
26FEB26 9.25 P 0.26 0.29 0.22 0.19 -0.03 35 34 1,554 -20
26FEB26 9.50 P 0.00 0.00 0.00 0.33 -0.04 35 0 2,063 0
26FEB26 9.75 P 0.00 0.00 0.00 0.52 -0.04 37 0 2,026 0
26FEB26 10.00 P 0.00 0.00 0.00 0.74 -0.04 40 0 830 0
26FEB26 10.50 P 0.00 0.00 0.00 1.24 -0.03 57 0 669 0
26FEB26 11.00 P 0.00 0.00 0.00 1.75 -0.01 76 0 78 -140
26FEB26 11.50 P 0.00 0.00 0.00 2.25 -0.05 91 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.75 -0.07 104 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.26 0.00 120 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.76 0.00 132 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.25 -0.01 139 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.75 0.00 149 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.25 -0.01 158 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.75 -0.01 168 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.25 0.00 177 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.76 -0.06 191 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30MAR26 7.00 P 0.02 0.02 0.02 0.01 0.00 42 60 221 -60
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 38 0 248 0
30MAR26 7.75 P 0.05 0.05 0.05 0.03 -0.01 36 2 304 0
30MAR26 8.00 P 0.10 0.10 0.09 0.05 -0.01 35 10 1,988 0
30MAR26 8.25 P 0.12 0.13 0.11 0.09 -0.01 36 145 1,649 -5
30MAR26 8.50 P 0.19 0.19 0.19 0.14 -0.01 36 2 7,598 0
30MAR26 8.75 P 0.00 0.00 0.00 0.21 -0.02 35 0 1,552 0
30MAR26 9.00 P 0.00 0.00 0.00 0.30 -0.02 35 0 8,902 0
30MAR26 9.25 P 0.00 0.00 0.00 0.42 -0.02 36 0 425 0
30MAR26 9.50 P 0.00 0.00 0.00 0.55 -0.03 36 0 1,291 0
30MAR26 9.75 P 0.74 0.74 0.74 0.72 -0.02 37 10 3,459 -8
30MAR26 10.00 P 0.00 0.00 0.00 0.90 -0.02 37 0 1,850 0
30MAR26 10.50 P 0.00 0.00 0.00 1.31 -0.04 39 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.78 -0.03 44 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.27 -0.03 50 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.76 -0.06 55 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.26 0.00 62 0 40 -10
30MAR26 13.00 P 0.00 0.00 0.00 3.76 -0.01 68 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.25 -0.02 71 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.75 0.00 77 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.29 +0.03 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.75 -0.01 86 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.25 0.00 91 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.76 -0.06 98 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.25 -0.01 99 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.76 +0.01 106 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 35 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 156 0
29APR26 7.75 P 0.11 0.11 0.09 0.08 0.00 35 20 379 +15
29APR26 8.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 400 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.02 34 0 432 0
29APR26 8.50 P 0.00 0.00 0.00 0.23 -0.02 35 0 1,184 0
29APR26 8.75 P 0.35 0.35 0.35 0.32 -0.01 35 5 696 0
29APR26 9.00 P 0.00 0.00 0.00 0.42 -0.02 35 0 557 0
29APR26 9.25 P 0.00 0.00 0.00 0.54 -0.02 35 0 682 0
29APR26 9.50 P 0.00 0.00 0.00 0.68 -0.01 36 0 572 0
29APR26 9.75 P 0.00 0.00 0.00 0.84 -0.01 36 0 92 0
29APR26 10.00 P 0.00 0.00 0.00 1.01 -0.02 36 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.39 -0.03 37 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.83 -0.04 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.27 -0.05 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.76 -0.06 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.26 -0.02 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.76 -0.02 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.26 -0.01 58 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 63 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 101 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 -0.01 35 0 543 0
28MAY26 8.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 277 0
28MAY26 8.25 P 0.00 0.00 0.00 0.24 -0.02 35 0 224 0
28MAY26 8.50 P 0.35 0.35 0.35 0.32 -0.01 35 30 240 +8
28MAY26 8.75 P 0.00 0.00 0.00 0.41 -0.02 35 0 296 0
28MAY26 9.00 P 0.00 0.00 0.00 0.52 -0.02 35 0 45 0
28MAY26 9.25 P 0.00 0.00 0.00 0.64 -0.02 35 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.78 -0.01 36 0 60 0
28MAY26 9.75 P 0.00 0.00 0.00 0.94 -0.01 36 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 1.10 -0.02 36 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.42 -0.09 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.89 -0.04 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.34 -0.02 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.80 -0.02 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.29 0.00 46 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.78 0.00 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.27 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 319 0
29JUN26 7.50 P 0.17 0.17 0.17 0.14 -0.01 36 2 387 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.19 -0.01 36 0 2,981 0
29JUN26 8.00 P 0.28 0.28 0.28 0.25 -0.01 35 5 344 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 -0.02 35 0 576 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 -0.01 36 0 1,161 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 -0.02 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.62 -0.01 36 0 5,335 0
29JUN26 9.25 P 0.00 0.00 0.00 0.74 -0.01 36 0 484 0
29JUN26 9.50 P 0.00 0.00 0.00 0.88 -0.02 36 0 483 0
29JUN26 9.75 P 1.05 1.05 1.05 1.04 0.00 37 10 213 -10
29JUN26 10.00 P 0.00 0.00 0.00 1.20 -0.01 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.56 -0.02 37 0 255 0
29JUN26 11.00 P 0.00 0.00 0.00 1.96 -0.02 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.39 -0.01 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 -0.09 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 0.00 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.78 -0.03 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.28 -0.06 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 -0.06 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.29 -0.02 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.76 -0.01 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.26 +0.01 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.76 -0.06 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.33 +0.07 70 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.82 +0.07 72 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 37 0 110 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 0.00 37 0 29 0
29SEP26 7.25 P 0.31 0.32 0.31 0.30 +0.01 37 80 148 +80
29SEP26 7.50 P 0.38 0.39 0.38 0.37 +0.02 37 60 437 +60
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.01 37 0 1,450 0
29SEP26 8.00 P 0.55 0.56 0.55 0.52 0.00 37 4 814 -4
29SEP26 8.25 P 0.00 0.00 0.00 0.62 0.00 36 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 0.00 37 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 0.00 37 0 591 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 0.00 37 0 303 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 0.00 37 0 390 0
29SEP26 9.50 P 0.00 0.00 0.00 1.27 0.00 37 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 0.00 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 0.00 37 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 1.98 +0.01 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 -0.07 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 -0.02 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.19 +0.01 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 -0.03 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 -0.04 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.55 -0.02 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 +0.03 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.49 +0.04 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.97 -0.01 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.44 +0.05 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.93 +0.06 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.41 +0.06 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.88 +0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 0.00 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 0.00 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.01 37 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 0.00 38 0 3,275 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 0.00 38 0 37 0
30DEC26 8.00 P 0.71 0.71 0.71 0.70 0.00 38 1 176 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.81 +0.01 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 0.00 38 0 118 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 0.00 38 0 170 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 0.00 38 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.01 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 -0.01 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 0.00 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 0.00 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 0.00 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 0.00 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 -0.03 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 0.00 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.22 +0.03 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 -0.02 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.12 +0.02 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.59 +0.07 44 0 0 0
TOTAL PUT 578 107,341 -153
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$ 21.50
26FEB26 12.00 C 0.00 0.00 0.00 9.63 +0.04 215 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.13 +0.04 202 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.63 +0.04 189 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.14 +0.05 180 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.64 +0.05 168 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.13 +0.04 154 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.64 +0.04 145 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.14 +0.04 135 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.62 +0.01 119 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.11 +0.01 106 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.63 +0.03 101 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.13 +0.02 91 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.62 +0.02 79 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.11 -0.01 68 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.60 -0.03 57 0 246 0
26FEB26 19.50 C 0.00 0.00 0.00 2.11 -0.05 49 0 307 0
26FEB26 20.00 C 0.00 0.00 0.00 1.65 -0.03 45 0 560 0
26FEB26 21.00 C 0.93 0.93 0.93 0.86 -0.05 40 4 1,115 -1
26FEB26 22.00 C 0.34 0.44 0.34 0.36 -0.06 39 68 1,096 +19
26FEB26 23.00 C 0.16 0.16 0.16 0.11 -0.04 38 5 2,559 -5
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,115 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 541 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 205 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.91 +0.05 139 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.66 +0.05 135 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.17 +0.05 129 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.67 +0.05 121 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.27 -0.09 129 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.67 +0.05 107 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.28 +0.12 115 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.68 +0.05 95 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.19 +0.02 90 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.66 -0.02 80 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.26 +0.08 86 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.64 -0.03 66 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.24 +0.04 72 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.74 +0.04 67 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.11 -0.11 46 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.63 -0.07 45 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.19 +0.06 46 0 370 0
30MAR26 18.00 C 3.88 3.88 3.88 3.82 -0.01 51 13 4,031 0
30MAR26 18.50 C 0.00 0.00 0.00 3.38 +0.11 49 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.97 -0.07 47 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 2.58 -0.02 46 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.22 0.00 46 0 579 0
30MAR26 21.00 C 0.00 0.00 0.00 1.59 -0.01 44 0 2,056 0
30MAR26 22.00 C 1.11 1.12 1.10 1.10 -0.01 44 33 4,423 -1
30MAR26 23.00 C 0.00 0.00 0.00 0.73 -0.03 44 0 555 0
30MAR26 24.00 C 0.53 0.53 0.53 0.47 -0.03 43 15 1,147 +15
30MAR26 25.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 2,027 0
30MAR26 26.00 C 0.23 0.24 0.23 0.17 -0.02 43 34 696 +34
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 498 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 220 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 44 0 150 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.76 +0.08 68 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.31 +0.13 68 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.78 +0.05 60 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.29 +0.09 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.82 +0.12 54 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.19 -0.15 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.90 +0.10 50 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.45 0.00 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.02 -0.09 46 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.62 0.00 45 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.23 +0.11 44 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 2.70 -0.08 38 0 62 0
29APR26 20.00 C 2.57 2.57 2.57 2.53 0.00 43 10 213 -10
29APR26 21.00 C 0.00 0.00 0.00 1.94 -0.01 43 0 334 0
29APR26 22.00 C 0.00 0.00 0.00 1.46 -0.01 42 0 666 0
29APR26 23.00 C 0.00 0.00 0.00 1.07 -0.04 42 0 260 0
29APR26 24.00 C 0.00 0.00 0.00 0.77 -0.04 42 0 157 0
29APR26 25.00 C 0.62 0.62 0.62 0.54 -0.03 42 15 40 0
29APR26 26.00 C 0.47 0.47 0.47 0.37 -0.03 41 15 46 0
29APR26 27.00 C 0.36 0.36 0.35 0.25 -0.02 41 30 53 +15
29APR26 28.00 C 0.27 0.27 0.27 0.17 -0.02 41 30 55 +30
29APR26 29.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 0.00 42 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.86 +0.09 54 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.41 +0.04 53 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.92 +0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.48 +0.02 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.05 +0.01 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.56 -0.01 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.22 +0.04 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.65 -0.10 38 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.37 -0.16 41 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.12 +0.03 43 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 2.80 +0.01 42 0 47 0
28MAY26 21.00 C 0.00 0.00 0.00 2.23 0.00 42 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 1.75 -0.01 42 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 1.35 -0.03 41 0 901 0
28MAY26 24.00 C 1.08 1.08 1.08 1.03 -0.04 41 4 21 0
28MAY26 25.00 C 0.00 0.00 0.00 0.78 -0.03 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.58 -0.03 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.42 -0.03 41 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.17 -0.01 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.67 -0.02 62 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.30 -0.06 72 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.81 +0.11 68 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.32 +0.11 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.84 +0.02 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.32 +0.11 56 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.86 +0.01 55 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.38 +0.11 53 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.92 0.00 51 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.45 +0.08 48 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.03 +0.04 48 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.58 +0.01 46 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.16 -0.01 45 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.75 +0.01 44 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.37 0.00 44 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 3.85 -0.14 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.63 0.00 42 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.31 -0.01 42 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.01 -0.02 42 0 1,986 0
29JUN26 21.00 C 0.00 0.00 0.00 2.45 -0.01 41 0 1,049 0
29JUN26 22.00 C 0.00 0.00 0.00 1.98 -0.01 41 0 916 0
29JUN26 23.00 C 0.00 0.00 0.00 1.58 -0.04 41 0 378 0
29JUN26 24.00 C 0.00 0.00 0.00 1.25 -0.04 41 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 0.97 -0.04 41 0 405 0
29JUN26 26.00 C 0.00 0.00 0.00 0.75 -0.03 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.58 -0.03 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.45 -0.02 40 0 367 0
29JUN26 29.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.85 +0.02 56 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.35 +0.09 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.92 +0.10 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.41 +0.07 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.96 +0.06 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.47 -0.06 45 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 7.08 +0.04 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.65 +0.01 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.28 +0.04 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.85 -0.02 43 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.33 -0.11 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.11 +0.01 42 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.68 -0.07 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.45 +0.01 42 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.16 +0.02 42 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.86 +0.02 42 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.58 +0.02 41 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.09 +0.04 41 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.62 0.00 41 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 2.25 +0.02 41 0 168 0
29SEP26 24.00 C 0.00 0.00 0.00 1.93 0.00 41 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.66 +0.01 42 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.40 -0.04 42 0 6,008 0
29SEP26 27.00 C 0.00 0.00 0.00 1.19 -0.04 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.00 -0.03 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 -0.03 41 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.59 -0.03 41 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 9.44 +0.06 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.99 +0.04 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.43 -0.09 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.03 -0.08 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.62 -0.08 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.23 -0.08 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.85 -0.08 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.48 -0.04 40 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.08 -0.03 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.75 -0.06 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.38 -0.17 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.14 0.00 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.82 -0.05 40 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.51 -0.01 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.27 -0.03 40 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 4.02 -0.04 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.53 -0.06 40 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.11 0.00 40 0 504 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 0.00 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.42 -0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 -0.02 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.90 +0.01 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.65 -0.04 41 0 17 0
30DEC26 28.00 C 1.50 1.50 1.50 1.45 -0.04 41 10 71 +10
30DEC26 29.00 C 0.00 0.00 0.00 1.25 -0.03 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
TOTAL CALL 286 58,366 +106
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 846 0
26FEB26 18.00 P 0.03 0.03 0.03 0.01 0.00 50 10 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,388 0
26FEB26 19.00 P 0.04 0.04 0.04 0.02 0.00 41 2 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 0.00 39 0 822 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 0.00 39 0 626 0
26FEB26 21.00 P 0.00 0.00 0.00 0.31 0.00 37 0 231 0
26FEB26 22.00 P 0.75 0.76 0.74 0.81 0.00 37 102 272 0
26FEB26 23.00 P 0.00 0.00 0.00 1.55 -0.03 32 0 390 0
26FEB26 24.00 P 0.00 0.00 0.00 2.52 +0.06 39 0 0 0
26FEB26 25.00 P 3.55 3.55 3.55 3.52 +0.09 51 4 0 -4
26FEB26 26.00 P 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.50 +0.08 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.50 +0.08 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 43 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 0.07 +0.01 44 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 0.00 43 0 831 0
30MAR26 18.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 9,090 0
30MAR26 18.50 P 0.00 0.00 0.00 0.23 +0.01 43 0 181 0
30MAR26 19.00 P 0.32 0.32 0.32 0.31 -0.01 42 4 442 0
30MAR26 19.50 P 0.00 0.00 0.00 0.43 -0.01 42 0 832 0
30MAR26 20.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 415 0
30MAR26 21.00 P 0.00 0.00 0.00 0.95 -0.01 42 0 191 0
30MAR26 22.00 P 0.00 0.00 0.00 1.46 -0.02 41 0 278 0
30MAR26 23.00 P 0.00 0.00 0.00 2.08 -0.05 40 0 307 0
30MAR26 24.00 P 0.00 0.00 0.00 2.86 +0.11 41 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 3.80 +0.10 47 0 0 0
30MAR26 26.00 P 4.52 4.52 4.52 4.53 -0.06 35 6 9 +6
30MAR26 27.00 P 0.00 0.00 0.00 5.68 +0.17 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.59 +0.14 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.50 +0.07 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.50 +0.03 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.50 +0.08 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 42 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 0.00 42 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 0.17 +0.01 42 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.23 0.00 41 0 16 0
29APR26 18.00 P 0.30 0.30 0.30 0.32 +0.01 42 15 31 +15
29APR26 18.50 P 0.00 0.00 0.00 0.41 0.00 41 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.52 -0.01 41 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.66 -0.01 40 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.83 -0.01 40 0 144 0
29APR26 21.00 P 0.00 0.00 0.00 1.24 0.00 40 0 252 0
29APR26 22.00 P 0.00 0.00 0.00 1.75 -0.03 40 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.37 -0.04 40 0 109 0
29APR26 24.00 P 0.00 0.00 0.00 3.08 -0.04 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.87 -0.04 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.62 -0.14 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.68 +0.01 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.59 +0.03 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.53 +0.02 41 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.51 +0.02 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.50 +0.06 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.20 0.00 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.36 0.00 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.46 0.00 41 0 6 0
28MAY26 18.50 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.70 -0.01 40 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.86 -0.01 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.04 -0.01 40 0 12 0
28MAY26 21.00 P 0.00 0.00 0.00 1.47 -0.01 39 0 9 0
28MAY26 22.00 P 0.00 0.00 0.00 1.99 -0.02 39 0 68 0
28MAY26 23.00 P 0.00 0.00 0.00 2.60 -0.04 39 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.31 -0.06 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.09 0.00 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.88 -0.04 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.75 -0.04 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.66 -0.02 40 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.57 -0.04 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.54 -0.09 40 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.51 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 0.00 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.19 0.00 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 0.00 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 0.00 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.40 -0.02 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 -0.01 40 0 1,002 0
29JUN26 18.00 P 0.00 0.00 0.00 0.63 0.00 39 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.77 -0.02 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.93 -0.01 39 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 1.10 -0.01 39 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.30 -0.01 39 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.76 +0.02 39 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 2.28 -0.02 39 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.89 -0.04 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.61 -0.01 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.38 -0.08 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.17 -0.01 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.98 -0.02 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.88 -0.02 41 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.75 -0.05 40 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.67 -0.16 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.62 +0.11 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 0.00 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 0.00 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 0.00 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 0.00 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 0.00 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 0.00 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 0.00 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 0.00 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 0.00 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.70 0.00 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.84 +0.01 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 0.00 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.14 0.00 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.32 0.00 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.51 -0.01 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.72 -0.01 41 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.95 -0.01 41 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.45 -0.01 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.01 -0.04 41 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.64 -0.03 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.32 -0.02 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.01 -0.05 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.82 0.00 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.59 -0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.51 +0.05 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.26 +0.18 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.15 -0.06 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.95 -0.15 43 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 0.00 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 0.00 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.40 0.00 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 0.00 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 0.00 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 0.00 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 0.00 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 +0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.12 +0.01 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 +0.02 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.49 +0.03 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 +0.02 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 1.88 +0.02 41 0 80 0
30DEC26 19.50 P 0.00 0.00 0.00 2.08 0.00 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.31 -0.04 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.86 0.00 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.42 -0.02 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.04 -0.01 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.72 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.43 +0.01 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.18 +0.18 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.97 +0.02 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.81 +0.27 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.63 +0.04 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.48 +0.02 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.30 -0.04 44 0 0 0
TOTAL PUT 143 55,082 +17
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$ 37.12
26FEB26 25.00 C 0.00 0.00 0.00 12.14 +0.47 74 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.14 +0.47 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.14 +0.47 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.18 +0.51 85 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.14 +0.47 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.31 +0.64 89 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.14 +0.49 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 5.30 +0.63 66 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 4.27 +0.61 52 0 310 0
26FEB26 34.00 C 0.00 0.00 0.00 3.15 +0.50 22 0 188 0
26FEB26 35.00 C 2.03 2.47 2.03 2.16 +0.44 19 38 478 +5
26FEB26 36.00 C 1.33 1.64 1.33 1.30 +0.37 22 133 981 +30
26FEB26 37.00 C 0.48 0.86 0.45 0.58 +0.23 20 150 926 -41
26FEB26 38.00 C 0.18 0.33 0.18 0.18 +0.07 19 83 1,745 -2
26FEB26 39.00 C 0.07 0.10 0.06 0.05 +0.03 21 130 1,143 +111
26FEB26 40.00 C 0.02 0.02 0.02 0.01 0.00 21 15 359 -15
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.20 +0.48 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.20 +0.50 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.47 +0.77 74 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.33 +0.63 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.21 +0.47 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.29 +0.57 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.41 +0.65 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.22 +0.46 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.30 +0.53 27 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.39 +0.46 28 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.34 +0.44 20 0 87 0
30MAR26 35.00 C 0.00 0.00 0.00 2.44 +0.34 18 0 71 0
30MAR26 36.00 C 1.88 2.00 1.64 1.79 +0.39 21 65 480 -12
30MAR26 37.00 C 1.21 1.34 1.21 1.16 +0.25 20 94 364 +11
30MAR26 38.00 C 0.60 0.87 0.60 0.69 +0.17 20 173 1,406 +90
30MAR26 39.00 C 0.38 0.52 0.38 0.41 +0.11 20 31 885 -13
30MAR26 40.00 C 0.20 0.31 0.20 0.21 +0.06 20 195 2,704 -93
30MAR26 41.00 C 0.17 0.17 0.17 0.10 +0.03 20 3 211 +3
30MAR26 42.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 209 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 12.22 +0.44 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.47 +0.66 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.33 +0.63 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.50 +0.70 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.29 +0.38 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.51 +0.65 36 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.50 +0.74 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.42 +0.64 24 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 4.39 +0.30 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.55 +0.40 20 0 108 0
29APR26 35.00 C 2.66 2.66 2.66 2.76 +0.39 20 15 96 +1
29APR26 36.00 C 1.96 1.96 1.96 2.12 +0.39 21 15 131 -15
29APR26 37.00 C 0.00 0.00 0.00 1.51 +0.29 20 0 46 0
29APR26 38.00 C 1.10 1.22 1.03 1.05 +0.23 20 33 409 +26
29APR26 39.00 C 0.00 0.00 0.00 0.70 +0.18 20 0 129 0
29APR26 40.00 C 0.00 0.00 0.00 0.44 +0.13 20 0 117 0
29APR26 41.00 C 0.37 0.37 0.37 0.27 +0.09 20 15 57 -9
29APR26 42.00 C 0.00 0.00 0.00 0.16 +0.06 20 0 27 0
29APR26 43.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 13 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.47 +0.63 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.34 +0.48 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.50 +0.50 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.61 +0.70 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.60 +0.74 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.50 +0.72 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.58 +0.69 23 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.61 +0.45 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.71 +0.44 19 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.99 +0.34 19 0 33 0
28MAY26 36.00 C 2.26 2.26 2.26 2.40 +0.37 20 15 31 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.82 +0.30 20 0 121 0
28MAY26 38.00 C 1.32 1.32 1.32 1.34 +0.23 20 6 34 +2
28MAY26 39.00 C 1.03 1.03 0.97 0.96 +0.16 20 6 65 +3
28MAY26 40.00 C 0.00 0.00 0.00 0.66 +0.12 20 0 52 0
28MAY26 41.00 C 0.00 0.00 0.00 0.45 +0.09 20 0 34 0
28MAY26 42.00 C 0.00 0.00 0.00 0.29 +0.06 20 0 18 0
28MAY26 43.00 C 0.27 0.27 0.27 0.19 +0.04 20 1 2 +1
28MAY26 44.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 3 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.68 +0.77 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.51 +0.56 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.69 +0.83 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.50 +0.50 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.61 +0.60 32 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.62 +0.59 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.70 +0.57 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.76 +0.54 25 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.61 +0.27 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.86 +0.35 20 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.11 +0.34 20 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 2.56 +0.45 21 0 491 0
29JUN26 37.00 C 2.22 2.22 2.22 2.02 +0.32 21 2 567 -2
29JUN26 38.00 C 1.49 1.49 1.49 1.56 +0.29 21 4 2,274 0
29JUN26 39.00 C 0.00 0.00 0.00 1.19 +0.27 21 0 555 0
29JUN26 40.00 C 0.98 0.98 0.84 0.85 +0.20 21 326 614 +324
29JUN26 41.00 C 0.00 0.00 0.00 0.63 +0.18 21 0 358 0
29JUN26 42.00 C 0.00 0.00 0.00 0.45 +0.14 21 0 217 0
29JUN26 43.00 C 0.31 0.32 0.31 0.31 +0.11 21 21 284 0
29JUN26 44.00 C 0.00 0.00 0.00 0.21 +0.08 21 0 235 0
29JUN26 45.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 75 0
29JUN26 46.00 C 0.00 0.00 0.00 0.10 +0.04 21 0 126 0
29JUN26 47.00 C 0.15 0.15 0.15 0.06 +0.02 21 1 5 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.68 +0.77 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.51 +0.56 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.69 +0.83 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.50 +0.50 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.67 +0.66 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.68 +0.63 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.70 +0.52 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.80 +0.57 23 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.89 +0.42 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.02 +0.34 20 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 3.23 +0.15 18 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.72 +0.27 20 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.25 +0.28 20 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.80 +0.24 20 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.42 +0.21 20 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 1.11 +0.18 20 0 33 0
29SEP26 41.00 C 0.00 0.00 0.00 0.85 +0.14 20 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.65 +0.11 20 0 86 0
29SEP26 43.00 C 0.59 0.65 0.59 0.49 +0.09 20 11 84 +11
29SEP26 44.00 C 0.00 0.00 0.00 0.37 +0.07 20 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 +0.06 20 0 220 0
29SEP26 46.00 C 0.25 0.25 0.25 0.20 +0.04 20 40 58 +31
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.68 +0.77 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 11.55 +0.60 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.69 +0.73 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.50 +0.50 25 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.67 +0.65 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.68 +0.60 24 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.90 +0.72 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.80 +0.41 20 0 46 0
30DEC26 33.00 C 5.30 5.30 5.30 5.08 +0.38 20 10 81 0
30DEC26 34.00 C 0.00 0.00 0.00 4.43 +0.37 21 0 28 0
30DEC26 35.00 C 3.50 3.50 3.50 3.85 +0.35 21 1 68 +1
30DEC26 36.00 C 3.25 3.25 3.25 3.41 +0.41 22 15 373 -3
30DEC26 37.00 C 2.48 2.48 2.48 2.85 +0.30 21 25 45 0
30DEC26 38.00 C 1.95 2.13 1.95 2.44 +0.27 22 4 65 0
30DEC26 39.00 C 1.71 1.71 1.71 2.07 +0.23 22 2 83 +2
30DEC26 40.00 C 0.00 0.00 0.00 1.77 +0.23 22 0 92 0
30DEC26 41.00 C 0.00 0.00 0.00 1.49 +0.20 22 0 9 0
30DEC26 42.00 C 1.10 1.10 1.09 1.25 +0.18 22 60 85 +43
30DEC26 43.00 C 0.00 0.00 0.00 1.05 +0.16 22 0 84 0
30DEC26 44.00 C 0.00 0.00 0.00 0.87 +0.13 22 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.73 +0.12 22 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 +0.10 22 0 13 0
TOTAL CALL 1,738 27,553 +506
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 270 0
26FEB26 33.00 P 0.02 0.02 0.02 0.01 0.00 32 10 534 -10
26FEB26 34.00 P 0.03 0.03 0.03 0.01 0.00 25 10 1,387 0
26FEB26 35.00 P 0.06 0.06 0.04 0.02 -0.03 20 30 3,290 0
26FEB26 36.00 P 0.13 0.16 0.08 0.12 -0.12 20 180 755 +1
26FEB26 37.00 P 0.61 0.61 0.28 0.42 -0.29 19 154 759 +29
26FEB26 38.00 P 0.00 0.00 0.00 1.03 -0.45 19 0 183 0
26FEB26 39.00 P 0.00 0.00 0.00 1.90 -0.51 19 0 60 0
26FEB26 40.00 P 0.00 0.00 0.00 2.88 -0.50 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 4.00 -0.49 46 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 5.03 -0.33 57 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.01 -0.37 63 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.99 -0.39 68 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.99 -0.62 74 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.88 -0.50 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.12 -0.25 102 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.12 -0.24 109 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.11 -0.56 114 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.11 -0.26 120 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 15.62 -0.26 136 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 807 0
30MAR26 33.00 P 0.10 0.10 0.08 0.04 -0.03 20 13 892 -7
30MAR26 34.00 P 0.16 0.16 0.13 0.11 -0.06 20 14 418 0
30MAR26 35.00 P 0.30 0.30 0.22 0.24 -0.12 19 38 927 +14
30MAR26 36.00 P 0.60 0.60 0.39 0.51 -0.17 20 204 579 +15
30MAR26 37.00 P 0.94 0.97 0.74 0.90 -0.26 20 110 242 -51
30MAR26 38.00 P 1.25 1.25 1.22 1.43 -0.38 19 95 268 +40
30MAR26 39.00 P 2.41 2.41 2.41 2.12 -0.43 18 1 181 -1
30MAR26 40.00 P 0.00 0.00 0.00 3.00 -0.47 20 0 2 0
30MAR26 41.00 P 0.00 0.00 0.00 4.01 -0.48 25 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 5.03 -0.49 30 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.01 -0.37 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.99 -0.59 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.99 -0.62 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.01 -0.42 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.12 -0.25 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.12 -0.24 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.11 -0.56 59 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.11 -0.26 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.62 -0.43 70 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.96 -0.40 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.47 -0.43 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.88 -0.76 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 169 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 213 0
29APR26 33.00 P 0.13 0.14 0.13 0.12 -0.03 20 2 332 -2
29APR26 34.00 P 0.00 0.00 0.00 0.25 -0.05 20 0 175 0
29APR26 35.00 P 0.36 0.36 0.36 0.43 -0.12 19 1 364 0
29APR26 36.00 P 0.63 0.70 0.63 0.73 -0.18 19 17 140 0
29APR26 37.00 P 1.02 1.18 1.02 1.15 -0.19 19 19 80 +1
29APR26 38.00 P 0.00 0.00 0.00 1.67 -0.33 19 0 150 0
29APR26 39.00 P 0.00 0.00 0.00 2.33 -0.43 19 0 10 0
29APR26 40.00 P 0.00 0.00 0.00 3.24 -0.23 22 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 4.10 -0.39 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.03 -0.49 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.01 -0.39 26 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.99 -0.59 29 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.00 -0.61 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.15 -0.39 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.22 -0.06 20 0 48 0
28MAY26 34.00 P 0.00 0.00 0.00 0.37 -0.10 19 0 60 0
28MAY26 35.00 P 0.63 0.63 0.52 0.60 -0.15 19 21 80 +21
28MAY26 36.00 P 0.83 0.93 0.83 0.93 -0.16 19 18 84 +10
28MAY26 37.00 P 0.00 0.00 0.00 1.34 -0.27 19 0 495 0
28MAY26 38.00 P 0.00 0.00 0.00 1.87 -0.34 19 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 2.52 -0.45 19 0 16 0
28MAY26 40.00 P 0.00 0.00 0.00 3.24 -0.47 19 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.10 -0.54 20 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 5.12 -0.45 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.01 -0.39 23 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.99 -0.59 25 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.00 -0.61 28 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.15 -0.39 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 21 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 0.00 21 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 0.00 21 0 210 0
29JUN26 31.00 P 0.22 0.22 0.22 0.23 -0.03 21 6 418 -6
29JUN26 32.00 P 0.30 0.36 0.30 0.38 -0.03 21 4 369 -2
29JUN26 33.00 P 0.00 0.00 0.00 0.60 -0.03 21 0 325 0
29JUN26 34.00 P 0.73 0.73 0.73 0.88 -0.06 21 2 400 0
29JUN26 35.00 P 1.16 1.16 1.16 1.24 -0.10 20 30 398 +25
29JUN26 36.00 P 0.00 0.00 0.00 1.69 -0.14 20 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 2.22 -0.20 20 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 2.94 -0.18 21 0 157 0
29JUN26 39.00 P 0.00 0.00 0.00 3.57 -0.26 20 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 4.37 -0.31 21 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.35 -0.01 23 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.10 -0.20 22 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 6.94 -0.41 21 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.64 -0.64 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.55 -0.66 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 9.54 -0.65 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.70 -0.44 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.37 -0.81 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.35 -0.74 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.42 -0.63 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.71 -0.93 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.52 -0.68 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.97 -0.50 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.18 -0.74 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 -0.04 19 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.06 19 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 -0.07 19 0 475 0
29SEP26 33.00 P 0.70 0.70 0.70 0.85 -0.10 19 2 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.16 -0.14 19 0 90 0
29SEP26 35.00 P 1.40 1.50 1.40 1.55 -0.16 19 20 289 +20
29SEP26 36.00 P 0.00 0.00 0.00 2.00 -0.22 19 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 2.52 -0.28 19 0 68 0
29SEP26 38.00 P 0.00 0.00 0.00 3.12 -0.33 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 3.99 -0.20 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.76 -0.20 21 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 5.44 -0.35 20 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 6.10 -0.57 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.94 -0.53 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.90 -0.54 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.04 -0.20 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.71 -0.53 11 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.86 -0.37 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.66 -0.56 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.44 -0.76 0 0 0 0
29SEP26 50.00 P 13.50 13.50 13.50 13.67 -0.49 0 2 2 +2
29SEP26 52.50 P 0.00 0.00 0.00 16.37 -0.27 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 0.00 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 87 0
30DEC26 29.00 P 0.46 0.46 0.46 0.43 -0.03 22 15 74 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 -0.05 22 0 162 0
30DEC26 31.00 P 0.71 0.71 0.71 0.82 -0.07 22 5 125 +5
30DEC26 32.00 P 0.00 0.00 0.00 1.08 -0.13 22 8 107 -4
30DEC26 33.00 P 0.00 0.00 0.00 1.42 -0.14 22 0 88 0
30DEC26 34.00 P 0.00 0.00 0.00 1.82 -0.15 22 0 254 0
30DEC26 35.00 P 2.16 2.16 2.16 2.27 -0.17 22 10 170 -10
30DEC26 36.00 P 2.84 2.84 2.84 2.79 -0.18 23 25 37 +25
30DEC26 37.00 P 0.00 0.00 0.00 3.36 -0.18 23 4 29 -4
30DEC26 38.00 P 0.00 0.00 0.00 3.97 -0.21 23 4 60 -4
30DEC26 39.00 P 0.00 0.00 0.00 4.62 -0.25 23 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 5.33 -0.27 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 6.08 -0.30 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.88 -0.32 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.71 -0.34 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.57 -0.36 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.46 -0.38 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.37 -0.40 26 0 0 0
TOTAL PUT 1,074 22,533 +107
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$ 91.70
26FEB26 60.00 C 0.00 0.00 0.00 32.29 +1.98 166 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.25 +1.44 72 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.37 +2.05 144 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.72 +1.90 123 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.21 +1.89 110 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.26 +1.44 49 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.25 +1.92 89 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.26 +1.43 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.76 +1.43 0 0 17 0
26FEB26 82.50 C 0.00 0.00 0.00 9.27 +1.42 25 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 6.81 +1.35 24 0 185 0
26FEB26 87.50 C 0.00 0.00 0.00 4.48 +1.25 24 0 372 0
26FEB26 90.00 C 1.63 2.40 1.63 2.45 +0.79 23 25 200 -2
26FEB26 92.50 C 0.88 1.01 0.79 1.12 +0.44 23 18 529 -9
26FEB26 95.00 C 0.22 0.40 0.17 0.40 +0.16 24 15 341 -12
26FEB26 97.50 C 0.08 0.08 0.08 0.12 +0.06 24 12 42 -11
26FEB26 100.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 78 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.42 +2.01 124 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.85 +1.44 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.06 +1.45 97 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 42.86 +1.44 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.86 +0.94 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.80 +1.71 97 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.88 +0.71 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.39 +1.44 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.29 +1.05 76 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 29.40 +1.57 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.37 +1.39 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.72 +1.67 55 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 22.21 +1.79 49 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.45 +1.14 27 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 17.25 +1.70 39 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 14.53 +1.01 26 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 11.80 +1.09 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 9.69 +1.35 22 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 7.57 +1.10 23 0 104 0
30MAR26 87.50 C 5.70 5.70 5.70 5.76 +0.75 24 1 124 0
30MAR26 90.00 C 3.66 3.66 3.66 4.22 +0.87 25 15 890 0
30MAR26 92.50 C 2.16 3.10 2.16 2.97 +0.66 25 247 206 +45
30MAR26 95.00 C 0.00 0.00 0.00 2.00 +0.46 26 0 215 0
30MAR26 97.50 C 1.06 1.10 1.06 1.29 +0.35 26 16 167 0
30MAR26 100.00 C 0.70 0.88 0.68 0.82 +0.27 26 61 163 -30
30MAR26 102.50 C 0.45 0.45 0.45 0.50 +0.19 26 17 164 -17
30MAR26 105.00 C 0.00 0.00 0.00 0.29 +0.12 26 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 +0.07 26 0 196 0
30MAR26 110.00 C 0.16 0.16 0.16 0.08 +0.03 26 15 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.40 +1.38 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.37 +1.39 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.72 +1.46 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.21 +0.90 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.47 +1.12 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.26 +1.16 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.37 +1.85 33 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.06 +1.34 30 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 10.25 +0.90 22 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 8.42 +0.69 24 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 6.77 +0.70 25 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 5.24 +0.74 25 0 60 0
29APR26 92.50 C 3.52 3.52 3.52 4.02 +0.64 25 16 26 +16
29APR26 95.00 C 2.58 2.58 2.58 3.00 +0.51 25 9 30 +5
29APR26 97.50 C 0.00 0.00 0.00 2.20 +0.40 25 0 42 0
29APR26 100.00 C 0.00 0.00 0.00 1.59 +0.34 26 0 137 0
29APR26 102.50 C 0.00 0.00 0.00 1.14 +0.30 26 0 34 0
29APR26 105.00 C 0.00 0.00 0.00 0.78 +0.22 26 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.52 +0.16 26 0 25 0
29APR26 110.00 C 0.36 0.36 0.36 0.34 +0.11 26 15 30 +15
29APR26 112.50 C 0.00 0.00 0.00 0.22 +0.08 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.46 +0.44 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.37 +1.39 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.72 +1.46 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.21 +0.90 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.73 +1.13 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.38 +0.60 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.47 +1.48 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.06 +1.00 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.60 +1.16 29 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.15 +0.49 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.55 +0.48 25 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 6.14 +0.79 25 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 4.91 +0.67 25 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 3.87 +0.57 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.01 +0.48 26 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.30 +0.38 26 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 1.74 +0.31 26 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 1.29 +0.21 26 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.99 +0.18 26 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 0.73 +0.15 26 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.52 +0.11 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.80 +1.61 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.26 +1.09 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.47 +1.22 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.29 +1.05 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.54 +0.52 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.37 +1.39 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.72 +1.26 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.94 +1.63 38 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 20.04 +1.44 28 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 17.46 +0.68 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.47 +1.48 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.08 +1.02 24 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 11.60 +1.16 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.47 +0.81 26 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 7.66 +0.59 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 6.23 +0.88 25 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 4.93 +0.69 25 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 3.87 +0.57 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 3.01 +0.48 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.30 +0.38 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.74 +0.31 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.29 +0.21 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.99 +0.18 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.73 +0.15 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.52 +0.11 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.31 +0.09 24 0 54 0
29SEP26 57.50 C 0.00 0.00 0.00 34.47 +1.22 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.29 +1.05 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.55 +0.53 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.37 +1.39 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.72 +1.24 0 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 22.94 +1.63 33 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.04 +1.35 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.80 +0.77 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.47 +0.89 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.28 +0.98 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.02 +0.96 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.45 +1.01 27 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 8.90 +0.92 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.55 +0.87 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 6.34 +0.75 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.29 +0.65 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 4.42 +0.60 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.65 +0.49 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.01 +0.43 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.48 +0.38 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.01 +0.30 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.65 +0.28 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.29 +0.21 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.05 +0.20 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 29.58 +0.56 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.37 +1.39 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.78 +1.17 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.94 +1.51 29 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 20.47 +1.44 26 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 18.28 +1.16 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 16.57 +1.29 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.67 +1.19 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 13.02 +1.06 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 11.57 +1.18 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 10.02 +0.70 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 8.96 +0.83 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 7.83 +0.74 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.86 +0.74 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.94 +0.62 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.18 +0.62 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.46 +0.51 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.86 +0.50 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.30 +0.40 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.85 +0.40 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.34 +0.29 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.02 +0.29 26 0 0 0
TOTAL CALL 482 7,770 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 254 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 608 0
26FEB26 85.00 P 0.13 0.13 0.13 0.05 -0.08 25 1 711 0
26FEB26 87.50 P 0.45 0.45 0.30 0.22 -0.29 24 4 362 -2
26FEB26 90.00 P 1.40 1.40 1.40 0.78 -0.63 24 2 186 0
26FEB26 92.50 P 0.00 0.00 0.00 1.94 -1.02 25 0 28 0
26FEB26 95.00 P 0.00 0.00 0.00 3.77 -1.29 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 6.05 -1.43 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 8.35 -1.69 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.80 -1.61 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.70 -1.49 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.12 -1.50 66 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.30 -1.58 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.80 -1.58 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.30 -1.58 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 28 0
30MAR26 75.00 P 0.16 0.16 0.16 0.03 -0.02 26 10 134 -10
30MAR26 77.50 P 0.25 0.25 0.24 0.09 -0.03 26 110 177 -110
30MAR26 80.00 P 0.00 0.00 0.00 0.21 -0.06 26 0 275 0
30MAR26 82.50 P 0.58 0.58 0.58 0.44 -0.13 26 3 324 -3
30MAR26 85.00 P 0.98 0.98 0.98 0.86 -0.23 26 1 565 0
30MAR26 87.50 P 0.00 0.00 0.00 1.51 -0.37 26 0 190 0
30MAR26 90.00 P 0.00 0.00 0.00 2.44 -0.54 27 0 56 0
30MAR26 92.50 P 4.05 4.05 4.05 3.68 -0.74 27 15 31 +15
30MAR26 95.00 P 0.00 0.00 0.00 5.24 -0.90 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 6.67 -1.48 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.15 -1.19 29 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 11.41 -1.00 31 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 13.78 -1.41 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.12 -1.50 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.40 -1.58 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.21 -1.28 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.30 -1.60 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.30 -0.08 26 0 84 0
29APR26 80.00 P 0.00 0.00 0.00 0.55 -0.14 26 0 122 0
29APR26 82.50 P 0.00 0.00 0.00 0.95 -0.21 26 0 28 0
29APR26 85.00 P 1.73 1.73 1.73 1.52 -0.32 26 8 222 0
29APR26 87.50 P 0.00 0.00 0.00 2.29 -0.43 26 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 3.32 -0.53 26 0 96 0
29APR26 92.50 P 4.90 4.90 4.52 4.56 -0.63 26 45 60 +45
29APR26 95.00 P 0.00 0.00 0.00 6.10 -0.84 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 7.37 -1.34 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 9.48 -0.98 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.85 -0.76 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.78 -1.41 27 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.12 -1.50 28 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.74 -1.24 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.21 -1.32 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.20 -0.06 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.35 -0.11 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.59 -0.17 26 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.96 -0.24 26 0 1 0
28MAY26 82.50 P 0.00 0.00 0.00 1.48 -0.31 26 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 2.16 -0.41 26 0 42 0
28MAY26 87.50 P 0.00 0.00 0.00 3.03 -0.52 27 0 64 0
28MAY26 90.00 P 0.00 0.00 0.00 4.10 -0.63 27 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 5.37 -0.76 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 6.84 -0.88 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.51 -0.99 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.34 -1.10 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.34 -1.19 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.48 -1.27 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.74 -1.32 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.09 -1.19 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.52 -1.43 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 -0.04 24 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 967 0
29JUN26 72.50 P 0.66 0.66 0.64 0.49 -0.10 24 30 61 +30
29JUN26 75.00 P 0.00 0.00 0.00 0.80 -0.16 24 0 44 0
29JUN26 77.50 P 0.00 0.00 0.00 1.24 -0.23 25 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 1.81 -0.27 24 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 2.52 -0.33 24 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 3.40 -0.45 24 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 4.46 -0.58 24 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 5.72 -0.70 23 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 7.17 -0.80 23 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 8.79 -0.89 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 10.55 -0.97 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.44 -1.05 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.64 -1.18 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.67 -1.51 21 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 18.85 -1.08 19 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.95 -1.24 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 23.78 -1.13 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.62 -1.21 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 -0.06 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.58 -0.09 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.87 -0.13 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 -0.12 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.71 -0.22 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 2.28 -0.30 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 3.01 -0.35 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.88 -0.42 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 4.87 -0.52 25 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 6.00 -0.60 25 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 7.30 -0.64 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 8.71 -0.74 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.23 -0.84 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.91 -0.87 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.74 -0.90 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.99 -0.57 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.76 -1.00 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 19.51 -1.64 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.83 -0.95 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.02 -0.96 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.58 -0.84 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 -0.08 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.76 -0.10 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 -0.12 26 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 -0.17 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.94 -0.20 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.52 -0.24 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 3.21 -0.31 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.00 -0.39 25 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 4.94 -0.41 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 5.99 -0.50 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 7.14 -0.58 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 8.46 -0.60 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 9.89 -0.64 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 11.43 -0.70 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.10 -0.99 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.01 -0.92 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.79 -1.02 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.64 -1.07 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.63 -1.19 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.67 -0.82 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.95 -0.73 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.90 -0.96 23 0 0 0
TOTAL PUT 229 8,828 -35
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$ 16.95
26FEB26 9.75 C 0.00 0.00 0.00 7.21 +0.08 122 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.96 +0.08 116 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.49 +0.11 148 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.99 +0.12 135 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.48 +0.09 115 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.00 +0.11 117 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.50 +0.12 105 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.01 +0.13 97 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.51 +0.12 86 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 3.05 +0.18 85 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.50 +0.12 60 0 45 0
26FEB26 15.00 C 0.00 0.00 0.00 2.02 +0.14 54 0 141 0
26FEB26 15.50 C 0.00 0.00 0.00 1.52 +0.13 43 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 1.04 +0.12 34 0 413 0
26FEB26 16.50 C 0.00 0.00 0.00 0.62 +0.08 30 0 402 0
26FEB26 17.00 C 0.31 0.31 0.31 0.32 +0.05 30 10 693 0
26FEB26 17.50 C 0.16 0.16 0.16 0.13 +0.01 29 15 1,689 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 285 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 32 0 301 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 256 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 24.00 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 7.23 +0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.99 +0.09 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.49 +0.09 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.05 +0.15 75 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.65 +0.24 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.01 +0.10 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.50 +0.08 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.06 +0.13 51 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.51 +0.08 34 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.12 +0.16 46 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.64 +0.14 41 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.13 +0.08 34 0 373 0
30MAR26 15.50 C 1.64 1.69 1.64 1.76 +0.12 36 70 424 -55
30MAR26 16.00 C 0.00 0.00 0.00 1.37 +0.10 34 0 254 0
30MAR26 16.50 C 0.97 1.01 0.97 1.06 +0.07 34 40 177 -1
30MAR26 17.00 C 0.73 0.79 0.73 0.79 +0.08 34 85 846 -75
30MAR26 17.50 C 0.45 0.45 0.45 0.57 +0.04 34 4 215 -4
30MAR26 18.00 C 0.42 0.42 0.42 0.40 +0.03 33 25 512 +25
30MAR26 18.50 C 0.29 0.32 0.29 0.27 +0.02 33 21 297 -5
30MAR26 19.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 118 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 103 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 0.00 33 0 215 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.51 +0.08 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.08 +0.15 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.65 +0.10 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.08 +0.13 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.67 +0.20 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.13 +0.14 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.65 +0.13 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.17 +0.12 37 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.76 +0.14 37 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.32 +0.11 35 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.94 +0.10 34 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.60 +0.10 34 0 371 0
29APR26 16.50 C 0.00 0.00 0.00 1.30 +0.10 34 0 543 0
29APR26 17.00 C 0.00 0.00 0.00 1.03 +0.06 33 0 543 0
29APR26 17.50 C 0.00 0.00 0.00 0.81 +0.06 33 0 63 0
29APR26 18.00 C 0.00 0.00 0.00 0.62 +0.03 33 0 45 0
29APR26 18.50 C 0.00 0.00 0.00 0.47 +0.02 33 0 107 0
29APR26 19.00 C 0.37 0.37 0.37 0.35 +0.01 33 2 57 +2
29APR26 19.50 C 0.00 0.00 0.00 0.26 +0.01 33 0 64 0
29APR26 20.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 52 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 +0.01 33 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 0.03 +0.01 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.08 +0.07 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.67 +0.14 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.19 +0.15 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.65 +0.05 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.26 +0.09 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.76 0.00 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.49 +0.09 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.00 +0.01 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.78 +0.11 33 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.49 +0.09 33 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 1.23 +0.07 33 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.00 +0.05 33 0 10 0
28MAY26 18.00 C 0.77 0.77 0.77 0.81 +0.03 33 15 80 0
28MAY26 18.50 C 0.00 0.00 0.00 0.65 +0.03 33 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.51 +0.02 32 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.40 +0.02 32 0 9 0
28MAY26 20.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 +0.01 33 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 0.04 +0.01 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.35 +0.12 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.07 +0.09 48 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.74 +0.28 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.12 +0.19 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.73 +0.08 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.15 +0.12 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 +0.09 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.19 +0.04 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.77 +0.12 37 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.33 +0.04 35 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.93 +0.12 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.54 +0.06 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.13 +0.08 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.78 +0.08 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.56 +0.07 33 0 1,231 0
29JUN26 17.00 C 0.00 0.00 0.00 1.30 +0.04 33 0 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 1.08 +0.04 33 0 559 0
29JUN26 18.00 C 0.00 0.00 0.00 0.88 +0.03 32 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.72 +0.03 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.58 +0.03 32 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 +0.02 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 0.00 32 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 32 0 10 0
29JUN26 25.00 C 0.11 0.11 0.11 0.03 0.00 33 3 23 +3
29SEP26 9.75 C 0.00 0.00 0.00 7.36 +0.11 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.11 +0.13 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.74 +0.25 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.12 +0.18 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.73 +0.08 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.26 +0.20 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.74 +0.12 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 +0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.90 +0.15 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.48 +0.11 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.11 +0.11 36 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 +0.09 35 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.42 +0.07 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.13 +0.06 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.87 +0.04 34 0 1,208 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 +0.04 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.02 34 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 1.22 +0.02 33 0 53 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 +0.02 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.91 +0.02 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 +0.02 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 +0.01 33 0 14 0
29SEP26 21.00 C 0.54 0.54 0.54 0.49 +0.01 33 40 170 -40
29SEP26 22.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.36 +0.11 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.11 +0.11 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.74 +0.20 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.16 +0.11 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.73 +0.08 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.26 +0.15 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.78 +0.08 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.36 +0.07 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.96 +0.06 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.60 +0.04 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.27 +0.06 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 +0.07 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 +0.06 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.41 +0.05 34 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 +0.04 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.94 +0.05 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 +0.04 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.55 +0.04 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 +0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.23 +0.03 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 +0.03 33 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 +0.03 33 0 133 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 +0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 +0.01 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
TOTAL CALL 330 18,389 -150
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 166 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 256 0
26FEB26 16.00 P 0.06 0.06 0.03 0.04 -0.01 28 8 206 0
26FEB26 16.50 P 0.16 0.16 0.13 0.14 -0.03 28 3 174 0
26FEB26 17.00 P 0.48 0.48 0.36 0.33 -0.07 27 5 312 +1
26FEB26 17.50 P 0.00 0.00 0.00 0.68 -0.07 30 0 84 0
26FEB26 18.00 P 0.00 0.00 0.00 1.08 -0.11 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.55 -0.11 0 0 87 0
26FEB26 19.00 P 0.00 0.00 0.00 2.05 -0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.05 -0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.17 +0.03 97 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.05 -0.09 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.05 -0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 311 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 35 0 538 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 0.00 34 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 162 0
30MAR26 15.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 234 0
30MAR26 16.00 P 0.38 0.38 0.38 0.36 -0.01 33 16 550 0
30MAR26 16.50 P 0.54 0.54 0.54 0.51 -0.06 32 2 280 0
30MAR26 17.00 P 0.86 0.86 0.86 0.74 -0.08 32 4 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.04 -0.09 32 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.38 -0.10 32 0 59 0
30MAR26 18.50 P 0.00 0.00 0.00 1.77 -0.10 33 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.19 -0.11 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.63 -0.12 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.10 -0.11 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.17 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.05 -0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 +0.07 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.10 -0.03 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.21 +0.07 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.05 -0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.20 +0.05 97 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.05 -0.09 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 33 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 0.00 33 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 0.00 33 0 302 0
29APR26 15.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 452 0
29APR26 15.50 P 0.00 0.00 0.00 0.35 -0.04 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.51 -0.04 32 0 293 0
29APR26 16.50 P 0.00 0.00 0.00 0.70 -0.06 31 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 0.94 -0.07 31 0 885 0
29APR26 17.50 P 0.00 0.00 0.00 1.23 -0.08 32 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.54 -0.11 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.93 -0.09 33 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.33 -0.10 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.80 -0.06 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.17 -0.12 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.17 -0.11 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.06 -0.12 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.05 -0.09 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.20 +0.07 58 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 22 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 52 0
28MAY26 15.50 P 0.00 0.00 0.00 0.48 -0.03 32 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.65 -0.03 31 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 0.85 -0.05 31 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.09 -0.07 31 0 61 0
28MAY26 17.50 P 0.00 0.00 0.00 1.37 -0.08 31 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.70 -0.11 32 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.00 -0.12 30 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.44 -0.12 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.82 -0.07 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.17 -0.23 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.17 -0.13 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.12 -0.11 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.05 -0.15 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.20 +0.02 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 0.00 32 0 316 0
29JUN26 13.50 P 0.24 0.24 0.24 0.23 -0.01 32 10 261 +10
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 570 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 -0.02 31 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.02 31 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 -0.02 31 0 146 0
29JUN26 16.00 P 0.00 0.00 0.00 1.01 -0.03 31 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 1.25 -0.04 31 0 848 0
29JUN26 17.00 P 0.00 0.00 0.00 1.53 -0.04 31 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 -0.07 30 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.17 -0.08 30 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 2.52 -0.16 30 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 2.93 -0.09 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.33 -0.13 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.77 +0.01 30 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.55 -0.20 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.52 -0.14 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.36 -0.23 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.35 -0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.39 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 32 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 0.09 -0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 -0.02 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.02 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.76 -0.02 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 0.94 -0.03 32 0 4,208 0
29SEP26 15.50 P 0.00 0.00 0.00 1.14 -0.04 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 -0.04 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.63 -0.04 32 0 1,213 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 -0.05 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.20 -0.05 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 -0.07 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.11 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 -0.12 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 -0.11 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.15 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 -0.12 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 -0.15 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.65 -0.07 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.58 -0.10 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 0.00 33 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 0.00 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.01 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.01 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.02 32 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.02 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 -0.02 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 -0.02 32 0 177 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 -0.03 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 -0.03 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 1.86 -0.04 31 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 2.14 -0.03 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.43 -0.04 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.74 -0.05 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.07 -0.06 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 -0.13 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 -0.10 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.22 -0.09 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 -0.11 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.82 -0.16 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.20 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.63 -0.09 30 0 0 0
TOTAL PUT 48 22,801 +11
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$ 82.05
20FEB26 60.00 C 0.00 0.00 0.00 22.06 - 0 0 0 -
20FEB26 62.50 C 0.00 0.00 0.00 19.55 -0.13 0 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 17.06 -0.13 0 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 14.57 -0.12 0 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 12.07 -0.12 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 9.57 -0.12 0 0 0 0
20FEB26 75.00 C 4.63 4.63 4.63 7.08 -0.13 35 30 32 +30
20FEB26 77.50 C 2.95 4.35 2.95 4.77 -0.20 44 10 6 +3
20FEB26 80.00 C 2.56 2.56 1.02 2.56 -0.26 37 631 375 +279
20FEB26 82.50 C 1.24 1.24 0.33 0.96 -0.28 33 3,029 3,682 +1,438
20FEB26 85.00 C 0.34 0.34 0.13 0.27 -0.18 34 807 1,731 +193
20FEB26 87.50 C 0.15 0.15 0.05 0.05 -0.07 34 157 1,381 +141
20FEB26 90.00 C 0.10 0.10 0.01 0.01 -0.02 37 2,065 1,321 -958
20FEB26 92.50 C 0.01 0.03 0.01 0.01 0.00 46 35 1,028 -35
20FEB26 95.00 C 0.04 0.04 0.02 0.01 0.00 55 66 1,158 +40
20FEB26 97.50 C 0.01 0.01 0.01 0.01 0.00 64 45 179 -10
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 439 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 37.08 -0.14 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 36.09 -0.12 116 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.09 -0.12 110 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.09 -0.11 104 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.09 -0.12 97 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.09 -0.14 90 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.59 -0.12 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.09 -0.19 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.59 -0.15 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.06 -0.19 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.60 -0.21 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.10 -0.12 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.60 -0.12 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.12 -0.12 40 0 1,059 0
26FEB26 72.50 C 9.79 9.79 9.79 9.66 -0.13 39 1 1 +1
26FEB26 75.00 C 0.00 0.00 0.00 7.31 -0.14 39 0 11 0
26FEB26 77.50 C 3.24 3.50 3.24 5.29 -0.04 43 31 31 +1
26FEB26 80.00 C 2.76 3.32 2.00 3.32 -0.16 39 1,248 1,101 +640
26FEB26 82.50 C 2.11 2.11 1.07 1.93 -0.18 38 950 997 -12
26FEB26 85.00 C 1.01 1.05 0.55 1.05 -0.10 39 1,266 2,235 +477
26FEB26 87.50 C 0.46 0.57 0.28 0.51 -0.08 40 1,871 2,323 -112
26FEB26 90.00 C 0.26 0.28 0.16 0.22 -0.04 40 709 6,073 -104
26FEB26 92.50 C 0.18 0.18 0.14 0.08 -0.03 39 841 2,387 +402
26FEB26 95.00 C 0.12 0.12 0.09 0.03 -0.01 40 83 4,627 +22
26FEB26 97.50 C 0.08 0.09 0.07 0.01 -0.01 40 135 4,684 -31
26FEB26 100.00 C 0.07 0.07 0.07 0.01 0.00 45 20 12,413 0
26FEB26 102.50 C 0.05 0.05 0.05 0.01 0.00 50 107 5,270 -61
26FEB26 105.00 C 0.06 0.06 0.03 0.01 0.00 55 23 7,580 -21
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 9,129 0
26FEB26 110.00 C 0.04 0.04 0.04 0.01 0.00 64 13 13,329 -13
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,631 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6,751 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,446 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7,527 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 386 0
26FEB26 125.00 C 0.03 0.03 0.03 0.01 0.00 89 2 865 -2
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,055 0
26FEB26 130.00 C 0.03 0.03 0.03 0.01 0.00 96 6 1,534 -6
26FEB26 132.50 C 0.01 0.01 0.01 0.01 0.00 100 40 523 -19
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,294 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 120 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 123 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 126 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 129 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 131 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 134 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 137 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 140 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 148 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 150 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 153 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,442 0
27FEB26 60.00 C 0.00 0.00 0.00 22.13 - 76 0 0 -
27FEB26 62.50 C 0.00 0.00 0.00 19.63 - 67 0 0 -
27FEB26 65.00 C 0.00 0.00 0.00 17.14 - 60 0 0 -
27FEB26 67.50 C 0.00 0.00 0.00 14.61 - 38 0 0 -
27FEB26 70.00 C 0.00 0.00 0.00 12.13 - 40 0 0 -
27FEB26 72.50 C 0.00 0.00 0.00 9.70 - 40 0 0 -
27FEB26 75.00 C 0.00 0.00 0.00 7.48 - 44 0 0 -
27FEB26 77.50 C 4.10 4.28 4.10 5.29 - 41 90 90 -
27FEB26 80.00 C 2.50 2.57 2.50 3.42 - 39 4 4 -
27FEB26 82.50 C 1.60 2.13 1.40 2.15 - 41 12 5 -
27FEB26 85.00 C 0.87 1.21 0.80 1.21 - 41 59 39 -
27FEB26 87.50 C 0.60 0.63 0.43 0.62 - 41 42 32 -
27FEB26 90.00 C 0.24 0.34 0.24 0.29 - 41 61 61 -
27FEB26 92.50 C 0.00 0.00 0.00 0.12 - 40 0 0 -
27FEB26 95.00 C 0.13 0.13 0.12 0.05 - 41 28 28 -
27FEB26 97.50 C 0.00 0.00 0.00 0.02 - 41 0 0 -
27FEB26 100.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
27FEB26 102.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
27FEB26 105.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 37.28 -0.22 81 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.17 -0.25 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.41 -0.10 87 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.26 -0.25 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.23 -0.29 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.27 -0.25 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.83 -0.22 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.37 -0.18 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.76 -0.33 43 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 22.48 -0.20 54 0 11 0
30MAR26 62.50 C 0.00 0.00 0.00 20.11 -0.17 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.74 -0.18 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.39 +0.02 47 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 13.31 +0.26 47 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 11.09 0.00 44 0 338 0
30MAR26 75.00 C 0.00 0.00 0.00 9.07 -0.23 42 0 62 0
30MAR26 77.50 C 5.89 6.70 5.89 7.37 -0.18 42 60 531 +30
30MAR26 80.00 C 4.72 5.80 4.72 5.77 -0.17 41 697 854 +663
30MAR26 82.50 C 4.38 4.48 3.49 4.48 -0.18 41 602 884 +469
30MAR26 85.00 C 3.30 3.50 2.67 3.40 -0.23 40 699 2,499 +439
30MAR26 87.50 C 2.68 2.68 2.10 2.59 -0.15 41 889 2,364 +374
30MAR26 90.00 C 2.00 2.00 1.51 1.95 -0.10 41 1,625 4,718 +1,124
30MAR26 92.50 C 1.50 1.50 1.06 1.42 -0.08 41 445 2,458 -126
30MAR26 95.00 C 1.03 1.09 0.83 1.01 -0.06 41 237 2,303 -89
30MAR26 97.50 C 0.87 0.87 0.62 0.71 -0.05 41 288 15,614 -75
30MAR26 100.00 C 0.69 0.69 0.50 0.49 -0.04 41 144 11,343 +23
30MAR26 102.50 C 0.45 0.49 0.45 0.33 -0.03 41 17 9,445 +8
30MAR26 105.00 C 0.45 0.45 0.37 0.22 -0.02 41 43 16,652 +35
30MAR26 107.50 C 0.34 0.35 0.34 0.15 -0.01 41 69 2,554 +4
30MAR26 110.00 C 0.29 0.30 0.26 0.10 -0.01 41 1,376 19,367 -863
30MAR26 112.50 C 0.00 0.00 0.00 0.07 0.00 42 0 3,379 0
30MAR26 115.00 C 0.23 0.23 0.21 0.04 -0.01 41 452 8,359 0
30MAR26 117.50 C 0.20 0.21 0.19 0.03 0.00 42 360 5,447 -83
30MAR26 120.00 C 0.20 0.20 0.19 0.02 0.00 42 60 11,820 -27
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,771 0
30MAR26 125.00 C 0.18 0.18 0.16 0.01 0.00 43 7 14,267 +5
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,706 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8,895 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,508 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15,645 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,601 0
30MAR26 140.00 C 0.10 0.10 0.10 0.01 0.00 53 200 11,512 +200
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 602 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,283 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,949 0
30MAR26 150.00 C 0.07 0.07 0.07 0.01 0.00 59 3 8,860 0
30MAR26 152.50 C 0.08 0.08 0.08 0.01 0.00 61 100 1,944 -34
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,196 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6,534 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8,716 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 148 0
30MAR26 180.00 C 0.03 0.03 0.03 0.01 0.00 75 6 344 -6
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 80 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,318 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 86 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 92 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 98 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 106 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 107 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 109 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
30MAR26 280.00 C 0.04 0.04 0.04 0.01 0.00 112 20 49 -20
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 113 0 168 0
30MAR26 290.00 C 0.04 0.04 0.04 0.01 0.00 115 20 63 -20
30MAR26 295.00 C 0.04 0.04 0.04 0.01 0.00 116 5 170 -5
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 117 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 120 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 122 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 37.55 +0.05 73 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 36.58 -0.12 72 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.63 +0.12 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.58 -0.15 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.49 -0.26 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.54 +0.02 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.09 +0.04 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.67 -0.01 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.27 +0.04 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.92 +0.06 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.64 +0.12 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.28 +0.04 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.04 -0.02 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.65 -0.16 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.72 -0.17 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.95 -0.17 39 0 1 0
29APR26 77.50 C 6.99 6.99 6.99 8.52 -0.03 40 30 30 +30
29APR26 80.00 C 5.80 7.03 5.80 7.03 -0.09 39 54 274 +22
29APR26 82.50 C 5.52 5.75 4.76 5.78 -0.10 39 411 898 +359
29APR26 85.00 C 3.90 4.56 3.82 4.64 -0.19 39 214 870 +120
29APR26 87.50 C 3.69 3.69 3.69 3.76 -0.11 39 30 455 +17
29APR26 90.00 C 2.90 2.90 2.58 3.01 -0.15 39 132 1,014 -13
29APR26 92.50 C 2.19 2.19 2.02 2.38 -0.13 39 251 793 +67
29APR26 95.00 C 1.73 1.84 1.52 1.86 -0.11 39 420 954 +64
29APR26 97.50 C 1.48 1.48 1.22 1.43 -0.10 39 155 2,536 +21
29APR26 100.00 C 1.31 1.31 0.98 1.10 -0.08 39 496 3,258 +161
29APR26 102.50 C 0.94 1.03 0.80 0.83 -0.07 39 23 6,913 -3
29APR26 105.00 C 0.85 0.85 0.68 0.63 -0.05 39 457 2,320 +221
29APR26 107.50 C 0.62 0.68 0.62 0.47 -0.04 39 32 2,097 0
29APR26 110.00 C 0.55 0.55 0.55 0.35 -0.03 39 2 1,669 +1
29APR26 112.50 C 0.52 0.52 0.46 0.26 -0.03 39 60 1,110 +30
29APR26 115.00 C 0.48 0.48 0.48 0.19 -0.02 39 60 1,803 +60
29APR26 117.50 C 0.42 0.45 0.42 0.14 -0.02 39 250 557 +240
29APR26 120.00 C 0.42 0.42 0.39 0.10 -0.02 39 16 875 -10
29APR26 122.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 164 0
29APR26 125.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 163 0
29APR26 130.00 C 0.28 0.28 0.28 0.03 -0.01 39 6 340 0
29APR26 132.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,510 0
29APR26 147.50 C 0.22 0.22 0.22 0.01 0.00 44 200 237 +200
29APR26 150.00 C 0.21 0.21 0.21 0.01 0.00 45 10 16,529 +10
28MAY26 45.00 C 0.00 0.00 0.00 37.55 -0.39 57 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 36.58 -0.12 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 35.63 -0.24 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 34.58 -0.15 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.52 -0.23 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 32.56 -0.17 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.50 +0.18 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.11 -0.05 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.67 +0.09 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.33 +0.08 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.04 +0.05 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.83 +0.04 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.42 -0.48 39 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 14.36 -0.17 38 0 61 0
28MAY26 72.50 C 0.00 0.00 0.00 12.54 -0.17 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.85 -0.18 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.50 -0.02 39 0 0 0
28MAY26 80.00 C 7.07 7.22 7.07 8.11 -0.05 39 51 587 +41
28MAY26 82.50 C 6.53 6.79 6.01 6.78 -0.16 38 251 1,712 +251
28MAY26 85.00 C 5.50 5.75 4.91 5.74 -0.12 39 225 330 +195
28MAY26 87.50 C 0.00 0.00 0.00 4.82 -0.11 39 0 257 0
28MAY26 90.00 C 4.14 4.14 3.56 4.01 -0.13 39 7 209 +3
28MAY26 92.50 C 3.44 3.44 3.05 3.29 -0.15 39 4 274 -3
28MAY26 95.00 C 0.00 0.00 0.00 2.69 -0.14 39 0 694 0
28MAY26 97.50 C 2.10 2.10 2.08 2.18 -0.13 39 32 821 +30
28MAY26 100.00 C 1.82 2.00 1.74 1.76 -0.11 38 23 1,127 +17
28MAY26 102.50 C 1.54 1.66 1.50 1.42 -0.09 38 202 289 0
28MAY26 105.00 C 0.00 0.00 0.00 1.13 -0.09 38 0 209 0
28MAY26 107.50 C 1.09 1.09 1.07 0.90 -0.07 38 60 449 +30
28MAY26 110.00 C 0.94 0.94 0.94 0.71 -0.07 38 2 434 0
28MAY26 112.50 C 0.00 0.00 0.00 0.56 -0.06 38 0 272 0
28MAY26 115.00 C 0.00 0.00 0.00 0.44 -0.05 38 0 107 0
28MAY26 117.50 C 0.00 0.00 0.00 0.34 -0.04 38 0 165 0
28MAY26 120.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 260 0
28MAY26 122.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 1,110 0
28MAY26 125.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 199 0
28MAY26 127.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 360 0
28MAY26 130.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 137 0
28MAY26 132.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.05 0.00 39 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.04 0.00 39 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 38.04 +0.10 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.08 +0.19 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.11 +0.18 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.91 -0.06 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.10 +0.09 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.00 -0.05 51 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.61 -0.07 49 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.11 -0.22 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.08 +0.01 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.54 -0.24 42 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 21.31 -0.31 41 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 19.32 -0.18 41 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 17.54 +0.02 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 15.24 -0.37 39 0 2,039 0
29JUN26 72.50 C 13.93 13.93 13.93 13.51 -0.46 39 1 71 0
29JUN26 75.00 C 11.70 11.70 10.48 11.87 -0.31 38 291 681 +286
29JUN26 77.50 C 9.50 9.50 9.50 10.56 -0.07 39 1 34 0
29JUN26 80.00 C 0.00 0.00 0.00 9.25 +0.01 39 0 2,279 0
29JUN26 82.50 C 7.34 7.34 6.82 7.99 -0.07 39 89 217 +89
29JUN26 85.00 C 0.00 0.00 0.00 6.91 -0.08 39 0 1,084 0
29JUN26 87.50 C 6.00 6.00 6.00 5.99 -0.09 39 1 448 0
29JUN26 90.00 C 4.80 4.80 4.50 5.17 -0.06 39 32 1,028 0
29JUN26 92.50 C 3.74 4.00 3.74 4.41 -0.08 39 33 265 +28
29JUN26 95.00 C 3.56 3.80 3.56 3.74 -0.07 39 7 2,058 0
29JUN26 97.50 C 0.00 0.00 0.00 3.16 -0.07 39 0 2,665 0
29JUN26 100.00 C 2.80 2.90 2.50 2.66 -0.06 39 324 10,005 +165
29JUN26 102.50 C 2.35 2.35 2.13 2.23 -0.06 39 34 3,142 -14
29JUN26 105.00 C 1.97 2.08 1.96 1.87 -0.05 39 116 14,175 -71
29JUN26 107.50 C 1.68 1.70 1.58 1.56 -0.04 39 29 2,443 -25
29JUN26 110.00 C 1.53 1.65 1.49 1.30 -0.04 39 46 9,666 +24
29JUN26 112.50 C 1.33 1.36 1.33 1.08 -0.03 39 21 1,085 +21
29JUN26 115.00 C 1.22 1.22 1.21 0.89 -0.03 39 30 8,377 -28
29JUN26 117.50 C 1.08 1.18 1.08 0.73 -0.03 39 104 3,454 +81
29JUN26 120.00 C 1.00 1.00 0.96 0.61 -0.02 39 309 6,968 +303
29JUN26 122.50 C 0.85 0.92 0.85 0.50 -0.02 39 27 3,036 0
29JUN26 125.00 C 0.82 0.83 0.80 0.41 -0.02 39 96 7,209 -5
29JUN26 127.50 C 0.75 0.78 0.75 0.33 -0.02 39 100 1,496 -100
29JUN26 130.00 C 0.72 0.77 0.68 0.27 -0.02 39 75 11,933 +31
29JUN26 132.50 C 0.00 0.00 0.00 0.22 -0.01 39 0 1,451 0
29JUN26 135.00 C 0.60 0.60 0.60 0.18 -0.01 39 12 2,617 +10
29JUN26 137.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 2,331 0
29JUN26 142.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 953 0
29JUN26 145.00 C 0.42 0.42 0.42 0.08 -0.01 39 14 2,637 -14
29JUN26 147.50 C 0.49 0.49 0.49 0.07 0.00 39 2 740 0
29JUN26 150.00 C 0.40 0.45 0.40 0.06 0.00 39 122 2,877 -122
29JUN26 152.50 C 0.00 0.00 0.00 0.05 0.00 40 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.04 0.00 39 0 398 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 0.00 39 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 0.00 38 0 790 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 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 0.32 0.32 0.32 0.01 0.00 38 5 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 377 0
29JUN26 175.00 C 0.25 0.25 0.25 0.01 0.00 40 5 244 +5
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
29JUN26 195.00 C 0.20 0.20 0.20 0.01 0.00 46 30 421 +30
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,259 0
29SEP26 45.00 C 0.00 0.00 0.00 38.56 -0.06 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.62 -0.07 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.69 -0.06 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.76 -0.06 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.84 -0.07 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.85 -0.17 47 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 31.43 -0.31 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.32 -0.21 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.20 -0.18 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.10 -0.22 42 0 30 0
29SEP26 62.50 C 0.00 0.00 0.00 23.20 -0.10 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 21.45 -0.09 43 0 0 0
29SEP26 67.50 C 18.05 18.50 18.05 19.53 -0.02 42 10 2 0
29SEP26 70.00 C 0.00 0.00 0.00 17.86 -0.07 41 0 0 0
29SEP26 72.50 C 15.60 15.60 15.60 15.78 -0.42 39 1 90 -1
29SEP26 75.00 C 0.00 0.00 0.00 14.58 -0.11 40 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 12.94 -0.34 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 12.16 -0.02 41 0 2,306 0
29SEP26 82.50 C 9.50 9.50 9.50 10.77 -0.06 40 1 376 0
29SEP26 85.00 C 9.38 9.38 9.38 9.69 -0.02 40 2 572 0
29SEP26 87.50 C 0.00 0.00 0.00 8.74 +0.01 40 0 265 0
29SEP26 90.00 C 0.00 0.00 0.00 7.79 -0.11 40 0 498 0
29SEP26 92.50 C 0.00 0.00 0.00 7.10 -0.07 40 0 95 0
29SEP26 95.00 C 5.88 5.88 5.88 6.35 -0.06 40 20 4,054 +20
29SEP26 97.50 C 0.00 0.00 0.00 5.66 -0.06 40 0 1,946 0
29SEP26 100.00 C 5.20 5.20 4.79 5.04 -0.06 40 54 6,132 -11
29SEP26 102.50 C 0.00 0.00 0.00 4.49 -0.05 40 0 2,693 0
29SEP26 105.00 C 0.00 0.00 0.00 3.99 -0.04 40 0 1,987 0
29SEP26 107.50 C 0.00 0.00 0.00 3.54 -0.04 40 0 1,374 0
29SEP26 110.00 C 3.32 3.32 3.32 3.14 -0.04 40 4 6,102 -4
29SEP26 112.50 C 0.00 0.00 0.00 2.78 -0.03 40 0 515 0
29SEP26 115.00 C 2.71 2.71 2.71 2.46 -0.03 40 12 1,586 -12
29SEP26 117.50 C 2.48 2.48 2.48 2.17 -0.03 40 10 810 0
29SEP26 120.00 C 0.00 0.00 0.00 1.92 -0.03 40 0 1,920 0
29SEP26 122.50 C 0.00 0.00 0.00 1.70 -0.02 40 0 931 0
29SEP26 125.00 C 0.00 0.00 0.00 1.50 -0.02 40 0 1,208 0
29SEP26 127.50 C 0.00 0.00 0.00 1.32 -0.02 40 0 226 0
29SEP26 130.00 C 0.00 0.00 0.00 1.16 -0.02 40 0 2,622 0
29SEP26 132.50 C 0.00 0.00 0.00 1.02 -0.02 40 0 101 0
29SEP26 135.00 C 0.00 0.00 0.00 0.90 -0.02 40 0 173 0
29SEP26 137.50 C 0.00 0.00 0.00 0.79 -0.02 40 0 133 0
29SEP26 140.00 C 0.00 0.00 0.00 0.70 -0.01 40 0 608 0
29SEP26 142.50 C 0.00 0.00 0.00 0.61 -0.02 40 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 0.54 -0.01 40 0 251 0
29SEP26 147.50 C 0.00 0.00 0.00 0.48 -0.01 40 0 226 0
29SEP26 150.00 C 0.00 0.00 0.00 0.42 -0.01 40 0 288 0
29SEP26 152.50 C 0.00 0.00 0.00 0.37 -0.01 40 0 101 0
29SEP26 155.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.28 -0.01 39 0 1,139 0
29SEP26 160.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 296 0
30DEC26 45.00 C 0.00 0.00 0.00 39.38 -0.42 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.48 -0.41 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.47 -0.25 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.63 -0.11 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.74 -0.13 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.94 -0.06 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.72 -0.14 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.53 -0.25 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.53 -0.40 43 0 0 0
30DEC26 60.00 C 26.20 26.20 26.20 26.64 -0.17 43 2 8 +2
30DEC26 62.50 C 24.81 24.81 24.81 24.74 -0.33 42 1 1 +1
30DEC26 65.00 C 0.00 0.00 0.00 23.12 -0.19 42 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 21.46 +0.05 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.89 +0.26 42 0 315 0
30DEC26 72.50 C 17.20 17.20 16.50 17.93 -0.32 40 10 26 +8
30DEC26 75.00 C 0.00 0.00 0.00 16.49 -0.30 40 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 15.15 -0.32 40 0 6 0
30DEC26 80.00 C 13.00 13.00 13.00 14.04 -0.46 40 1 843 +1
30DEC26 82.50 C 12.30 13.00 12.30 13.00 -0.18 40 10 1,217 -1
30DEC26 85.00 C 11.20 12.00 11.02 12.00 -0.05 40 13 2,038 +5
30DEC26 87.50 C 10.00 10.79 9.96 10.98 -0.09 40 45 40 +25
30DEC26 90.00 C 9.70 10.12 9.60 10.00 -0.24 40 14 1,408 0
30DEC26 92.50 C 0.00 0.00 0.00 9.35 -0.09 41 0 212 0
30DEC26 95.00 C 8.40 8.40 8.00 8.55 -0.10 40 7 1,210 0
30DEC26 97.50 C 7.36 7.50 7.36 7.82 -0.09 40 31 1,042 +29
30DEC26 100.00 C 7.50 7.50 6.79 7.14 -0.09 40 36 3,063 +10
30DEC26 102.50 C 0.00 0.00 0.00 6.52 -0.08 40 0 495 0
30DEC26 105.00 C 5.88 5.88 5.88 5.95 -0.08 40 8 1,024 +8
30DEC26 107.50 C 0.00 0.00 0.00 5.43 -0.07 40 0 174 0
30DEC26 110.00 C 4.90 5.38 4.90 4.95 -0.07 40 3 640 +1
30DEC26 112.50 C 0.00 0.00 0.00 4.51 -0.07 40 0 81 0
30DEC26 115.00 C 0.00 0.00 0.00 4.11 -0.06 40 0 266 0
30DEC26 117.50 C 0.00 0.00 0.00 3.74 -0.06 40 0 233 0
30DEC26 120.00 C 3.90 3.90 3.85 3.41 -0.05 40 13 450 -9
30DEC26 122.50 C 3.60 3.60 3.30 3.10 -0.05 40 4 373 +4
30DEC26 125.00 C 3.39 3.39 3.39 2.82 -0.05 40 11 503 -11
30DEC26 127.50 C 3.14 3.16 3.14 2.57 -0.04 40 27 336 0
30DEC26 130.00 C 2.80 3.15 2.80 2.33 -0.05 40 7 544 +6
30DEC26 132.50 C 2.84 2.84 2.84 2.12 -0.05 40 20 364 0
30DEC26 135.00 C 2.10 2.71 2.10 1.93 -0.04 40 104 167 +55
30DEC26 137.50 C 2.41 2.46 2.41 1.76 -0.03 40 2 175 +1
30DEC26 140.00 C 2.26 2.35 2.26 1.60 -0.03 40 2 114 +1
30DEC26 142.50 C 0.00 0.00 0.00 1.45 -0.03 40 0 154 0
30DEC26 145.00 C 0.00 0.00 0.00 1.32 -0.03 40 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 1.20 -0.03 40 0 72 0
30DEC26 150.00 C 1.76 1.76 1.76 1.09 -0.03 40 52 495 +52
30DEC26 152.50 C 0.00 0.00 0.00 0.99 -0.03 40 0 574 0
30DEC26 155.00 C 0.00 0.00 0.00 0.90 -0.03 40 0 389 0
30DEC26 157.50 C 0.00 0.00 0.00 0.82 -0.02 40 0 296 0
30DEC26 160.00 C 1.47 1.56 1.47 0.75 -0.02 40 57 558 -15
TOTAL CALL 29,657 618,032 +7,329
20FEB26 60.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
20FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 70.00 P 0.06 0.06 0.06 0.01 0.00 61 93 193 +93
20FEB26 72.50 P 0.10 0.10 0.10 0.01 0.00 49 10 141 +10
20FEB26 75.00 P 0.10 0.28 0.06 0.01 -0.01 36 78 145 +68
20FEB26 77.50 P 0.23 0.69 0.13 0.07 -0.06 34 1,173 542 +76
20FEB26 80.00 P 0.62 1.70 0.42 0.42 -0.14 34 2,198 1,211 +76
20FEB26 82.50 P 1.50 3.53 1.35 1.45 -0.12 35 531 698 -195
20FEB26 85.00 P 4.00 5.00 4.00 3.10 -0.21 29 46 1,139 -13
20FEB26 87.50 P 8.00 8.00 5.88 5.48 +0.05 34 9 1,201 -7
20FEB26 90.00 P 9.80 9.80 9.80 7.95 -0.04 0 12 477 -12
20FEB26 92.50 P 12.50 12.50 12.50 10.45 +0.10 0 4 69 0
20FEB26 95.00 P 14.25 14.25 14.25 12.95 +0.10 0 4 120 -4
20FEB26 97.50 P 0.00 0.00 0.00 15.49 -0.13 80 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 17.99 +0.14 90 6 9 -8
20FEB26 102.50 P 0.00 0.00 0.00 20.51 +0.16 104 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 22.95 +0.10 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 25.45 +0.10 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 27.95 +0.10 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 30.48 +0.13 130 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 32.98 +0.13 138 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 394 0
26FEB26 67.50 P 0.13 0.13 0.10 0.01 0.00 46 400 726 +300
26FEB26 70.00 P 0.16 0.21 0.16 0.02 0.00 42 274 1,224 +245
26FEB26 72.50 P 0.28 0.39 0.27 0.06 -0.01 40 148 684 -8
26FEB26 75.00 P 0.36 0.80 0.36 0.20 -0.03 39 376 1,809 -88
26FEB26 77.50 P 0.76 1.43 0.66 0.57 -0.03 40 588 1,255 +121
26FEB26 80.00 P 1.24 2.57 1.24 1.27 -0.02 40 971 2,453 +23
26FEB26 82.50 P 2.24 4.00 2.24 2.40 +0.01 40 247 1,290 +61
26FEB26 85.00 P 4.40 6.15 4.00 3.86 -0.14 38 187 4,388 -6
26FEB26 87.50 P 8.00 8.00 5.96 5.96 +0.01 41 423 10,441 -83
26FEB26 90.00 P 8.80 11.17 8.50 8.35 +0.31 49 275 18,868 -262
26FEB26 92.50 P 12.02 13.00 11.00 10.49 -0.01 39 20 6,763 -1
26FEB26 95.00 P 13.08 14.99 13.08 13.34 +0.44 67 38 9,377 -29
26FEB26 97.50 P 18.00 18.00 15.47 15.77 +0.15 72 28 8,679 -3
26FEB26 100.00 P 17.80 20.56 17.80 18.02 -0.37 63 160 11,105 -130
26FEB26 102.50 P 21.00 22.74 20.76 20.51 +0.16 68 20 4,074 -15
26FEB26 105.00 P 0.00 0.00 0.00 23.02 +0.17 76 0 2,789 0
26FEB26 107.50 P 26.70 27.55 26.70 25.49 +0.14 77 13 529 -5
26FEB26 110.00 P 0.00 0.00 0.00 28.00 +0.15 84 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 30.60 +0.25 102 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 32.99 +0.14 93 0 281 0
26FEB26 117.50 P 0.00 0.00 0.00 35.51 +0.16 102 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 38.10 +0.25 119 0 120 0
26FEB26 122.50 P 0.00 0.00 0.00 40.53 +0.18 115 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 43.00 +0.15 115 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 45.58 +0.23 132 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 48.01 +0.16 126 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 50.51 +0.16 131 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 53.01 +0.16 135 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 55.54 +0.19 144 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 58.07 +0.22 153 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 60.56 +0.21 156 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 63.06 +0.21 160 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 65.56 +0.21 164 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 68.06 +0.21 168 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 70.61 +0.26 179 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 73.11 +0.26 183 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 75.54 +0.19 176 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 78.08 +0.23 186 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 80.53 +0.18 181 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 83.12 +0.27 199 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 85.53 +0.18 188 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 88.03 +0.18 191 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 90.62 +0.27 209 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 93.00 +0.15 191 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 95.62 +0.27 216 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 98.07 +0.22 212 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
27FEB26 62.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
27FEB26 65.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27FEB26 67.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
27FEB26 70.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
27FEB26 72.50 P 0.35 0.35 0.29 0.09 - 41 45 45 -
27FEB26 75.00 P 0.76 0.90 0.48 0.27 - 41 92 90 -
27FEB26 77.50 P 0.97 0.97 0.75 0.67 - 41 9 9 -
27FEB26 80.00 P 2.00 2.10 1.45 1.42 - 41 27 22 -
27FEB26 82.50 P 0.00 0.00 0.00 2.50 - 40 0 0 -
27FEB26 85.00 P 4.60 4.61 4.60 4.06 - 40 34 34 -
27FEB26 87.50 P 7.50 8.10 7.50 6.00 - 40 4 4 -
27FEB26 90.00 P 0.00 0.00 0.00 8.35 - 46 0 0 -
27FEB26 92.50 P 0.00 0.00 0.00 10.52 - 40 0 0 -
27FEB26 95.00 P 0.00 0.00 0.00 13.34 - 64 0 0 -
27FEB26 97.50 P 0.00 0.00 0.00 15.77 - 69 0 0 -
27FEB26 100.00 P 0.00 0.00 0.00 18.02 - 60 6 6 -
27FEB26 102.50 P 0.00 0.00 0.00 20.51 - 65 0 0 -
27FEB26 105.00 P 0.00 0.00 0.00 23.02 - 72 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
30MAR26 52.50 P 0.12 0.12 0.12 0.01 0.00 48 17 511 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 42 0 553 0
30MAR26 60.00 P 0.32 0.32 0.26 0.04 -0.01 41 110 1,001 -100
30MAR26 62.50 P 0.00 0.00 0.00 0.10 0.00 41 0 275 0
30MAR26 65.00 P 0.64 0.64 0.45 0.20 -0.01 41 134 838 +3
30MAR26 67.50 P 0.67 0.83 0.62 0.37 -0.02 41 141 1,008 +27
30MAR26 70.00 P 1.10 1.36 0.88 0.67 -0.02 41 120 3,704 +76
30MAR26 72.50 P 1.40 1.91 1.23 1.11 -0.02 41 688 1,317 -131
30MAR26 75.00 P 2.00 2.49 1.82 1.72 -0.02 41 503 10,028 -202
30MAR26 77.50 P 2.67 3.55 2.55 2.53 -0.01 42 1,278 6,241 -184
30MAR26 80.00 P 3.50 4.84 3.44 3.52 +0.02 41 396 14,118 -190
30MAR26 82.50 P 4.90 5.81 4.73 4.72 +0.06 41 299 6,053 -214
30MAR26 85.00 P 6.44 7.98 6.10 6.16 -0.01 41 605 25,370 -123
30MAR26 87.50 P 9.20 9.33 8.69 7.76 -0.15 40 31 4,670 -5
30MAR26 90.00 P 10.61 11.76 9.25 9.33 -0.21 38 132 25,722 -11
30MAR26 92.50 P 13.35 13.35 13.09 11.51 -0.32 40 15 4,882 -12
30MAR26 95.00 P 14.41 15.53 13.98 13.98 -0.02 45 28 21,114 -28
30MAR26 97.50 P 18.30 18.42 16.00 16.02 +0.22 43 18 9,318 -13
30MAR26 100.00 P 18.96 20.00 18.85 18.77 +0.38 51 50 22,448 -20
30MAR26 102.50 P 20.50 20.50 20.50 21.21 +0.66 54 1 6,622 -1
30MAR26 105.00 P 0.00 0.00 0.00 23.25 +0.15 49 0 22,312 0
30MAR26 107.50 P 26.70 27.18 26.70 25.61 -0.52 48 4 1,545 -2
30MAR26 110.00 P 29.57 30.78 29.00 28.06 +0.02 49 27 12,330 -5,702
30MAR26 112.50 P 0.00 0.00 0.00 30.63 +0.28 55 0 1,343 -1,296
30MAR26 115.00 P 34.47 34.92 34.47 32.99 +0.14 51 8 3,154 -1,296
30MAR26 117.50 P 0.00 0.00 0.00 36.32 +0.97 79 0 1,512 0
30MAR26 120.00 P 39.01 39.01 37.88 38.10 +0.25 63 4 4,119 -3
30MAR26 122.50 P 0.00 0.00 0.00 40.53 +0.18 62 0 2,916 0
30MAR26 125.00 P 0.00 0.00 0.00 43.00 +0.15 63 0 1,020 0
30MAR26 127.50 P 47.11 47.11 47.11 45.58 +0.23 70 2 2,143 -2
30MAR26 130.00 P 0.00 0.00 0.00 48.01 +0.15 68 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 50.51 +0.16 71 0 0 -15
30MAR26 135.00 P 0.00 0.00 0.00 53.01 +0.12 73 0 227 -30
30MAR26 137.50 P 0.00 0.00 0.00 55.54 +0.19 77 0 0 0
30MAR26 140.00 P 58.50 58.50 58.50 58.49 +0.64 97 1 191 0
30MAR26 142.50 P 0.00 0.00 0.00 61.22 -0.10 105 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 63.06 +0.21 85 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 65.56 +0.21 87 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 68.06 +0.21 90 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 70.61 +0.26 94 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 73.11 +0.26 96 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 75.54 +0.19 94 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 78.08 +0.23 99 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 80.53 +0.18 97 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 83.12 +0.27 105 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 85.53 +0.18 101 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 88.03 +0.18 103 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 90.62 +0.27 111 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 93.02 +0.17 105 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 95.62 +0.27 114 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 98.07 +0.22 113 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 100.45 +0.07 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 103.02 +0.15 112 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 105.45 +0.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 107.95 +0.10 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 110.45 +0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 112.95 +0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 115.45 +0.10 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 117.95 +0.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 122.95 +0.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 127.95 +0.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 133.05 +0.20 132 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 137.95 +0.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 142.95 +0.08 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 147.95 +0.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 153.01 +0.16 139 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 157.95 +0.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 162.95 +0.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 167.95 +0.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 172.99 +0.14 146 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 177.99 +0.14 148 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 182.99 +0.14 150 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 188.01 +0.16 155 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 193.00 +0.15 156 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 197.95 +0.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 203.00 +0.15 160 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 207.95 +0.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 212.95 +0.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 217.95 +0.10 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 227.98 +0.13 167 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 237.98 +0.13 171 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 40 0 4 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
29APR26 57.50 P 0.41 0.41 0.39 0.09 0.00 39 82 82 +79
29APR26 60.00 P 0.60 0.60 0.45 0.16 -0.02 39 22 86 -19
29APR26 62.50 P 0.73 0.73 0.73 0.30 -0.02 39 100 239 +100
29APR26 65.00 P 1.05 1.05 0.84 0.51 -0.03 39 16 167 -4
29APR26 67.50 P 1.14 1.38 1.13 0.82 -0.04 39 27 183 +19
29APR26 70.00 P 1.95 2.00 1.67 1.26 -0.04 39 158 564 +111
29APR26 72.50 P 0.00 0.00 0.00 1.84 -0.05 39 3 1,132 -3
29APR26 75.00 P 2.84 3.50 2.69 2.58 -0.06 39 43 3,461 +39
29APR26 77.50 P 3.74 4.50 3.61 3.42 -0.06 39 283 802 -142
29APR26 80.00 P 5.50 5.58 4.50 4.50 -0.02 39 221 10,340 +14
29APR26 82.50 P 6.40 6.78 6.40 5.63 -0.10 38 2 2,964 0
29APR26 85.00 P 8.27 8.27 8.15 7.08 -0.06 38 11 3,511 -2
29APR26 87.50 P 10.51 10.51 8.75 8.75 -0.01 39 60 3,859 +43
29APR26 90.00 P 0.00 0.00 0.00 10.40 -0.13 38 0 4,245 0
29APR26 92.50 P 13.41 13.41 13.00 12.36 0.00 39 3 3,645 -3
29APR26 95.00 P 14.70 15.79 14.50 14.60 -0.16 41 18 6,801 -18
29APR26 97.50 P 0.00 0.00 0.00 16.81 +0.04 42 0 4,165 0
29APR26 100.00 P 0.00 0.00 0.00 19.02 +0.47 43 0 736 0
29APR26 102.50 P 0.00 0.00 0.00 21.21 -0.02 43 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 23.55 +0.22 44 0 149 0
29APR26 107.50 P 0.00 0.00 0.00 25.69 -0.44 41 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 28.18 -0.12 43 0 149 0
29APR26 112.50 P 0.00 0.00 0.00 30.63 -0.07 44 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 33.02 -0.11 43 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 36.32 +0.73 62 0 97 -120
29APR26 120.00 P 0.00 0.00 0.00 38.10 -0.01 51 0 16 -6
29APR26 122.50 P 0.00 0.00 0.00 40.53 -0.06 50 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 43.02 -0.07 52 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 45.58 -0.01 56 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 48.02 -0.08 56 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 50.51 -0.09 57 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 53.02 -0.07 60 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 55.54 -0.06 63 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.49 +0.39 77 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 61.22 -0.10 83 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 63.06 -0.03 69 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 65.56 -0.03 70 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 68.06 +0.21 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
28MAY26 50.00 P 0.26 0.26 0.26 0.03 0.00 39 4 12 +4
28MAY26 52.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 7 0
28MAY26 55.00 P 0.47 0.47 0.47 0.12 -0.01 39 20 9 -20
28MAY26 57.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 0.35 -0.03 38 0 47 0
28MAY26 62.50 P 0.96 1.09 0.96 0.57 -0.04 38 33 35 +24
28MAY26 65.00 P 0.00 0.00 0.00 0.88 -0.04 38 0 845 0
28MAY26 67.50 P 1.95 1.95 1.52 1.29 -0.05 38 180 556 -21
28MAY26 70.00 P 2.45 2.54 2.00 1.82 -0.06 38 129 851 -75
28MAY26 72.50 P 0.00 0.00 0.00 2.50 -0.06 39 0 1,126 0
28MAY26 75.00 P 3.46 4.00 3.46 3.26 -0.08 38 209 1,231 -197
28MAY26 77.50 P 5.34 5.34 4.93 4.18 -0.08 38 67 1,571 -63
28MAY26 80.00 P 6.00 6.60 5.36 5.23 -0.11 38 241 3,042 +144
28MAY26 82.50 P 7.60 7.62 7.60 6.52 -0.07 38 3 1,076 +2
28MAY26 85.00 P 8.73 9.00 7.95 7.95 -0.08 38 37 3,076 -4
28MAY26 87.50 P 10.57 10.75 9.58 9.55 -0.07 38 7 1,899 0
28MAY26 90.00 P 13.20 13.20 12.44 11.30 -0.12 38 13 1,188 +2
28MAY26 92.50 P 0.00 0.00 0.00 13.15 -0.13 39 0 996 0
28MAY26 95.00 P 0.00 0.00 0.00 14.99 -0.32 38 0 589 0
28MAY26 97.50 P 20.15 20.15 20.15 17.43 +0.08 41 1 159 0
28MAY26 100.00 P 0.00 0.00 0.00 19.54 +0.06 42 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 21.74 +0.03 42 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 24.00 +0.07 43 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 26.34 +0.11 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.76 +0.19 46 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 30.73 -0.20 41 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.53 +0.22 48 0 8 0
28MAY26 117.50 P 0.00 0.00 0.00 36.32 +0.65 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.10 -0.01 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.76 +0.16 50 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 43.02 -0.07 46 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.58 -0.01 50 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 48.24 +0.12 55 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.51 -0.09 51 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 53.02 -0.08 53 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.54 -0.06 55 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 58.49 +0.39 67 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 61.22 -0.10 72 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 63.24 +0.15 65 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 65.74 +0.15 67 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 68.24 +0.39 68 0 0 0
29JUN26 45.00 P 0.20 0.20 0.20 0.02 0.00 38 20 26 +20
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 0.00 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 0.00 39 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 0.00 39 0 154 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 0.00 39 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.44 0.00 39 0 9 0
29JUN26 60.00 P 1.11 1.11 1.11 0.67 -0.01 39 1 1,067 0
29JUN26 62.50 P 0.00 0.00 0.00 0.99 0.00 39 0 261 0
29JUN26 65.00 P 1.80 1.87 1.80 1.39 -0.01 39 5 225 +2
29JUN26 67.50 P 2.30 2.43 2.30 1.92 0.00 39 4 7,070 0
29JUN26 70.00 P 3.20 3.20 2.71 2.58 0.00 39 46 3,721 -1
29JUN26 72.50 P 0.00 0.00 0.00 3.30 -0.01 39 0 1,331 0
29JUN26 75.00 P 4.88 4.88 4.73 4.14 0.00 39 46 12,965 -43
29JUN26 77.50 P 5.22 5.90 5.22 5.12 +0.01 39 6 1,745 +4
29JUN26 80.00 P 7.22 7.47 6.80 6.22 0.00 38 52 13,360 +5
29JUN26 82.50 P 8.78 8.78 8.16 7.50 -0.01 38 11 3,735 0
29JUN26 85.00 P 0.00 0.00 0.00 8.92 -0.04 38 0 5,238 0
29JUN26 87.50 P 11.49 11.49 11.49 10.49 -0.06 38 1 2,458 0
29JUN26 90.00 P 12.57 13.55 12.57 12.15 -0.05 39 50 8,438 -16
29JUN26 92.50 P 15.13 15.40 15.13 14.04 -0.03 39 4 4,177 -2
29JUN26 95.00 P 16.24 16.24 16.00 16.07 +0.17 40 10 15,796 -2
29JUN26 97.50 P 18.17 18.17 18.17 18.17 +0.08 41 3 7,455 -3
29JUN26 100.00 P 21.00 21.00 20.90 19.64 +0.16 38 36 15,289 -34
29JUN26 102.50 P 0.00 0.00 0.00 22.10 -0.17 40 0 5,181 0
29JUN26 105.00 P 0.00 0.00 0.00 24.31 -0.07 41 0 18,571 0
29JUN26 107.50 P 28.00 28.00 28.00 27.05 +0.34 45 1 3,626 -1
29JUN26 110.00 P 0.00 0.00 0.00 28.78 -0.53 41 0 10,820 0
29JUN26 112.50 P 0.00 0.00 0.00 31.09 +0.16 41 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 33.88 +0.36 47 0 10,067 0
29JUN26 117.50 P 35.90 35.90 35.90 36.32 +0.42 48 4 656 -4
29JUN26 120.00 P 39.00 39.00 39.00 38.60 +0.04 47 7 5,855 -7
29JUN26 122.50 P 0.00 0.00 0.00 40.86 +0.17 46 0 1,084 0
29JUN26 125.00 P 44.77 44.77 44.77 43.02 -0.12 42 1 5,547 0
29JUN26 127.50 P 0.00 0.00 0.00 45.63 +0.01 46 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 48.24 +0.12 50 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 50.63 +0.02 49 0 800 0
29JUN26 135.00 P 54.20 54.20 54.20 53.02 -0.08 48 1 1,917 -1
29JUN26 137.50 P 0.00 0.00 0.00 55.54 -0.06 50 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 58.49 +0.39 60 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 61.22 -0.10 64 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 63.24 +0.15 59 0 1,566 0
29JUN26 147.50 P 0.00 0.00 0.00 65.74 +0.15 60 0 0 -8
29JUN26 150.00 P 0.00 0.00 0.00 68.24 +0.14 62 0 2,407 -1,339
29JUN26 152.50 P 0.00 0.00 0.00 70.70 +0.11 62 0 236 0
29JUN26 155.00 P 0.00 0.00 0.00 73.12 +0.03 61 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 75.69 +0.10 64 0 7 0
29JUN26 160.00 P 0.00 0.00 0.00 78.19 +0.10 66 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.69 +0.10 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.12 +0.03 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.53 -0.06 65 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.19 +0.10 70 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.62 +0.04 70 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.12 +0.04 71 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.62 +0.04 72 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.19 +0.11 75 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.69 +0.09 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.19 +0.08 77 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.69 +0.09 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 108.19 +0.11 79 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.62 +0.04 79 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 113.12 +0.04 80 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.68 +0.09 82 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 118.12 +0.04 82 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 0.00 40 0 38 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 0.00 40 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.25 0.00 39 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 0.00 40 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.37 +0.01 40 0 2 0
29SEP26 50.00 P 0.95 0.95 0.85 0.43 0.00 40 39 879 -8
29SEP26 52.50 P 0.00 0.00 0.00 0.63 0.00 40 0 209 0
29SEP26 55.00 P 1.42 1.42 1.42 0.91 0.00 40 8 122 -8
29SEP26 57.50 P 1.66 1.73 1.66 1.26 +0.01 40 31 240 +31
29SEP26 60.00 P 2.20 2.20 2.00 1.67 +0.01 40 2 683 +1
29SEP26 62.50 P 0.00 0.00 0.00 2.21 +0.01 40 0 317 0
29SEP26 65.00 P 3.42 3.42 3.21 2.82 +0.01 40 120 1,092 +120
29SEP26 67.50 P 3.96 3.96 3.94 3.53 +0.02 40 40 272 +20
29SEP26 70.00 P 5.00 5.00 4.31 4.33 +0.05 40 187 7,647 -16
29SEP26 72.50 P 5.75 5.75 5.18 5.12 +0.02 39 79 590 +70
29SEP26 75.00 P 6.80 7.00 6.50 6.09 +0.03 39 32 1,774 +3
29SEP26 77.50 P 7.83 8.00 7.83 7.15 0.00 39 4 1,574 +2
29SEP26 80.00 P 8.78 9.46 8.78 8.32 -0.02 39 28 4,970 -1
29SEP26 82.50 P 10.50 10.50 9.67 9.67 +0.03 39 9 2,991 -1
29SEP26 85.00 P 11.11 11.11 11.11 11.11 +0.03 39 11 6,631 -11
29SEP26 87.50 P 0.00 0.00 0.00 12.60 -0.01 39 0 1,580 0
29SEP26 90.00 P 15.10 15.41 14.51 14.26 +0.11 39 22 4,361 -4
29SEP26 92.50 P 17.00 17.00 17.00 15.97 -0.20 39 1 2,845 -1
29SEP26 95.00 P 0.00 0.00 0.00 17.91 +0.51 40 0 6,762 0
29SEP26 97.50 P 20.85 20.85 20.85 20.00 +0.14 41 2 2,597 -2
29SEP26 100.00 P 0.00 0.00 0.00 22.14 +0.77 42 0 6,695 0
29SEP26 102.50 P 25.00 25.00 24.85 24.04 +0.70 42 2 3,835 -1
29SEP26 105.00 P 0.00 0.00 0.00 26.04 +0.15 42 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 27.87 -0.12 41 0 783 0
29SEP26 110.00 P 31.30 31.30 31.30 30.00 -0.51 41 1 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 32.17 -0.13 41 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 34.48 -0.02 42 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 36.73 -0.02 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 38.87 -0.13 41 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 41.16 -0.15 41 0 77 0
29SEP26 125.00 P 45.00 45.00 45.00 43.54 -0.07 41 8 597 -8
29SEP26 127.50 P 0.00 0.00 0.00 45.90 -0.06 42 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 48.43 +0.12 43 0 404 0
29SEP26 132.50 P 0.00 0.00 0.00 50.84 +0.09 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 53.18 -0.08 43 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 55.65 +0.02 44 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 58.49 +0.38 49 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 61.22 -0.10 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.24 +0.14 49 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 65.74 +0.15 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.24 +0.14 51 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 70.70 +0.10 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.19 +0.08 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.69 +0.08 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.19 +0.08 54 0 0 0
30DEC26 45.00 P 0.90 1.00 0.90 0.44 0.00 40 16 200 +14
30DEC26 46.00 P 0.00 0.00 0.00 0.52 -0.01 40 0 32 0
30DEC26 47.00 P 1.13 1.13 1.13 0.61 0.00 40 1 37 0
30DEC26 48.00 P 0.00 0.00 0.00 0.69 -0.01 40 0 34 0
30DEC26 49.00 P 0.00 0.00 0.00 0.79 -0.01 40 0 72 0
30DEC26 50.00 P 0.00 0.00 0.00 0.91 -0.01 40 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 1.22 -0.01 40 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 1.64 0.00 40 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 2.11 -0.01 40 3 4 +3
30DEC26 60.00 P 3.05 3.20 3.05 2.67 0.00 40 10 57 +10
30DEC26 62.50 P 0.00 0.00 0.00 3.33 0.00 40 0 615 0
30DEC26 65.00 P 4.60 4.60 4.10 4.05 0.00 40 3 216 +1
30DEC26 67.50 P 4.86 5.31 4.86 4.86 0.00 40 107 227 +45
30DEC26 70.00 P 6.08 6.30 6.08 5.69 -0.01 40 117 375 +100
30DEC26 72.50 P 7.40 7.40 7.21 6.63 +0.02 40 98 825 -1
30DEC26 75.00 P 7.80 8.40 7.80 7.61 -0.03 39 32 743 +13
30DEC26 77.50 P 9.48 9.48 8.88 8.74 -0.02 39 101 678 +99
30DEC26 80.00 P 10.50 10.86 9.95 9.95 -0.05 39 156 9,062 +85
30DEC26 82.50 P 11.58 12.29 11.44 11.52 +0.20 40 107 2,001 +88
30DEC26 85.00 P 13.13 13.13 13.13 12.73 0.00 39 9 3,875 +8
30DEC26 87.50 P 15.18 15.50 15.18 14.37 +0.15 39 8 652 0
30DEC26 90.00 P 17.34 17.34 16.70 15.96 +0.10 39 7 3,692 -5
30DEC26 92.50 P 0.00 0.00 0.00 17.88 +0.10 40 0 670 0
30DEC26 95.00 P 0.00 0.00 0.00 19.72 +0.15 41 0 2,717 0
30DEC26 97.50 P 0.00 0.00 0.00 21.51 +0.10 41 0 1,854 0
30DEC26 100.00 P 24.50 24.50 23.00 23.00 -0.63 40 90 4,259 -1
30DEC26 102.50 P 0.00 0.00 0.00 25.45 +0.20 42 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 27.14 -0.09 41 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 29.46 +0.19 42 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 31.67 +0.34 43 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 33.56 +0.12 42 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 35.75 +0.19 43 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 37.69 -0.04 42 0 60 0
30DEC26 120.00 P 41.90 41.90 41.90 39.81 -0.12 41 1 219 -1
30DEC26 122.50 P 0.00 0.00 0.00 42.14 -0.02 42 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 44.38 +0.01 42 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 46.80 +0.41 43 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 49.00 +0.14 42 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 51.24 +0.03 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.57 +0.03 42 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 55.73 -0.17 40 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 58.49 +0.38 44 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 61.22 -0.10 46 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 63.24 +0.07 43 0 94 0
30DEC26 147.50 P 0.00 0.00 0.00 65.74 +0.11 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.24 +0.13 45 0 7 0
30DEC26 152.50 P 0.00 0.00 0.00 70.70 +0.10 46 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 73.19 +0.08 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.69 +0.08 48 0 0 0
30DEC26 160.00 P 80.00 80.00 80.00 78.19 +0.08 48 6 182 +6
TOTAL PUT 16,961 667,765 -10,166
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$ 13.73
26FEB26 8.75 C 0.00 0.00 0.00 4.99 +0.15 106 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.74 +0.15 99 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.49 +0.15 93 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.24 +0.15 86 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.99 +0.15 80 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.74 +0.15 74 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.24 +0.15 62 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.74 +0.15 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.24 +0.15 40 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 1.75 +0.13 43 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 1.26 +0.12 36 0 85 0
26FEB26 13.00 C 0.00 0.00 0.00 0.81 +0.09 34 0 871 0
26FEB26 13.50 C 0.34 0.43 0.34 0.43 +0.03 32 73 542 +23
26FEB26 14.00 C 0.15 0.20 0.15 0.21 +0.02 35 13 185 +8
26FEB26 14.50 C 0.00 0.00 0.00 0.08 0.00 35 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.00 +0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.75 +0.15 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.50 +0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.25 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.01 +0.15 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.76 +0.15 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.51 +0.15 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.26 +0.15 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.01 +0.15 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.76 +0.15 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.51 +0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.26 +0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.28 +0.12 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 +0.14 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.93 +0.10 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.54 +0.10 41 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 +0.06 40 0 1,189 0
30MAR26 13.50 C 0.00 0.00 0.00 0.89 +0.07 40 0 1,109 0
30MAR26 14.00 C 0.00 0.00 0.00 0.65 +0.04 40 0 330 0
30MAR26 14.50 C 0.45 0.45 0.45 0.48 +0.05 41 2 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 545 0
30MAR26 15.50 C 0.00 0.00 0.00 0.23 +0.03 41 0 435 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 45 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 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.03 +0.15 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.79 +0.15 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.02 +0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.78 +0.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.29 +0.07 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.82 +0.06 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.39 +0.04 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.07 +0.11 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.72 +0.10 40 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.40 +0.06 40 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 1.12 +0.07 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.89 +0.05 40 0 836 0
29APR26 14.50 C 0.00 0.00 0.00 0.70 +0.04 40 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.54 +0.04 40 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.41 +0.03 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 90 0
29APR26 17.00 C 0.22 0.22 0.22 0.17 +0.02 40 38 68 +38
29APR26 17.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.82 +0.11 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.57 +0.10 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.32 +0.09 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.08 +0.07 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.85 +0.09 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.36 +0.05 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.93 +0.04 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.54 +0.06 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.15 +0.11 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.81 +0.11 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.50 +0.10 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.26 +0.09 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.02 +0.08 39 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.81 +0.06 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.64 +0.06 38 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.51 +0.06 38 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.39 +0.04 38 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 +0.02 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.79 +0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.55 +0.15 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.30 +0.14 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.06 +0.10 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.82 +0.07 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.57 +0.06 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.32 +0.05 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.08 +0.04 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.85 +0.06 36 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.40 +0.03 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.99 +0.06 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.59 +0.04 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.25 +0.12 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.92 +0.11 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.63 +0.11 39 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 1.41 +0.10 41 0 460 0
29JUN26 14.00 C 0.00 0.00 0.00 1.17 +0.09 40 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 +0.08 40 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 +0.07 40 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.65 +0.06 40 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.53 +0.06 40 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 +0.05 40 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.34 +0.04 40 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.04 40 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.08 +0.12 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.85 +0.10 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 +0.11 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 +0.12 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.17 +0.13 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.96 +0.10 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.55 +0.09 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 +0.06 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 +0.02 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 +0.10 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.20 +0.10 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 +0.10 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.66 +0.08 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.45 +0.07 38 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 +0.07 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.11 +0.06 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 +0.05 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 +0.05 39 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.11 +0.14 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.89 +0.14 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.67 +0.13 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.46 +0.13 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.26 +0.13 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.05 +0.12 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 +0.12 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.33 +0.12 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 +0.11 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.71 +0.11 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 +0.09 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 +0.14 37 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.90 +0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 +0.07 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 +0.08 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 +0.05 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.21 +0.06 37 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 +0.06 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.05 38 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.05 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.04 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 +0.04 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
30DEC26 20.00 C 0.53 0.53 0.53 0.40 +0.02 37 15 15 +15
30DEC26 21.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 2,002 0
TOTAL CALL 141 27,021 +84
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 67 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 360 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 338 0
26FEB26 12.50 P 0.04 0.04 0.04 0.02 -0.02 36 10 295 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 233 0
26FEB26 13.50 P 0.00 0.00 0.00 0.21 -0.08 35 0 192 0
26FEB26 14.00 P 0.00 0.00 0.00 0.47 -0.10 35 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 0.86 -0.11 38 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.30 -0.12 39 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 1.78 -0.14 41 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.27 -0.15 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 2.82 -0.10 75 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.32 -0.10 84 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 3.82 -0.10 93 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.27 -0.15 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.77 -0.15 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.27 -0.15 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.77 -0.15 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.27 -0.15 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.27 -0.15 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.27 -0.15 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.27 -0.15 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 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 0 100 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 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 157 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 183 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 79 0
30MAR26 12.50 P 0.29 0.29 0.29 0.27 -0.03 41 102 133 0
30MAR26 13.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 1,055 0
30MAR26 13.50 P 0.00 0.00 0.00 0.63 -0.06 41 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 0.89 -0.08 41 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.20 -0.09 41 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 1.57 -0.10 41 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 1.98 -0.11 42 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.38 -0.17 40 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 2.89 -0.11 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.40 -0.07 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.84 -0.10 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.36 -0.07 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.85 -0.07 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.27 -0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.77 -0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.27 -0.15 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.27 -0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.27 -0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.27 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.27 -0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.18 -0.03 40 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 82 0
29APR26 12.50 P 0.50 0.50 0.50 0.43 -0.04 40 38 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.60 -0.04 39 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 0.82 -0.07 39 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.08 -0.08 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.40 -0.09 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.73 -0.10 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.10 -0.12 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.58 -0.04 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.01 -0.10 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.47 -0.09 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.94 -0.07 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.43 -0.05 52 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.87 -0.08 50 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 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 -0.03 37 0 23 0
28MAY26 12.50 P 0.00 0.00 0.00 0.59 -0.05 37 0 23 0
28MAY26 13.00 P 0.00 0.00 0.00 0.80 -0.05 37 0 0 0
28MAY26 13.50 P 1.09 1.10 1.09 1.04 -0.07 36 85 85 +85
28MAY26 14.00 P 0.00 0.00 0.00 1.32 -0.08 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.63 -0.09 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.03 -0.10 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.39 -0.12 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.74 -0.10 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.18 -0.07 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.61 -0.07 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.06 -0.06 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.52 -0.05 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.99 -0.04 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 40 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.01 39 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.02 39 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 -0.02 39 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 -0.03 39 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 -0.04 38 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 -0.05 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.52 -0.05 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.82 -0.07 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 -0.02 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 -0.03 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.99 -0.06 40 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.42 -0.03 41 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 -0.01 43 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.28 -0.06 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.76 -0.02 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.18 -0.07 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.67 -0.03 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.14 -0.03 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.62 -0.02 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.56 -0.03 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.53 -0.03 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.48 -0.03 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.48 0.00 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.02 39 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.03 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 -0.03 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 -0.03 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 -0.03 39 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 -0.04 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.35 -0.04 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 -0.05 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 -0.06 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 -0.06 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.58 -0.08 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.95 -0.06 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.33 -0.08 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 -0.07 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 -0.10 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 -0.09 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.00 -0.08 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.45 -0.08 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.91 -0.07 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.18 -0.25 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.65 -0.24 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.58 -0.13 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.53 -0.23 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.49 -0.23 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.01 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.02 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 -0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.04 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 -0.03 38 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 -0.02 38 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 -0.04 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 -0.04 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 -0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.10 -0.06 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 -0.07 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.76 -0.08 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 -0.08 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.39 -0.19 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 -0.22 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 -0.23 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.57 -0.23 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.00 -0.08 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.45 -0.08 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.91 -0.07 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.27 -0.16 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.72 -0.17 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.63 -0.13 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.57 -0.19 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.52 -0.20 37 0 0 0
TOTAL PUT 235 7,433 +85
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$ 36.66
20FEB26 26.00 C 0.00 0.00 0.00 10.67 -0.18 113 0 0 0
20FEB26 27.00 C 0.00 0.00 0.00 9.67 -0.18 99 0 0 0
20FEB26 28.00 C 0.00 0.00 0.00 8.67 -0.19 87 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 7.67 -0.19 74 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 6.67 -0.19 62 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 5.67 -0.19 50 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 4.67 -0.19 37 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 3.67 -0.19 0 30 0 -30
20FEB26 34.00 C 1.91 1.91 1.64 2.67 -0.20 0 120 31 +1
20FEB26 35.00 C 0.97 1.52 0.77 1.70 -0.22 28 302 564 +57
20FEB26 36.00 C 0.69 0.80 0.30 0.83 -0.24 27 915 714 +269
20FEB26 37.00 C 0.35 0.35 0.10 0.30 -0.18 28 665 2,477 +212
20FEB26 38.00 C 0.08 0.09 0.03 0.10 -0.10 32 487 590 +250
20FEB26 39.00 C 0.02 0.02 0.01 0.03 -0.05 35 163 611 +20
20FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 798 0
20FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 80 0
20FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
20FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 20.00 C 16.38 16.40 16.38 16.68 -0.18 131 300 2,446 0
26FEB26 21.00 C 15.56 15.56 15.56 15.68 -0.17 119 100 100 +100
26FEB26 22.00 C 0.00 0.00 0.00 14.68 -0.17 107 0 50 0
26FEB26 23.00 C 0.00 0.00 0.00 13.68 -0.18 95 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.68 -0.18 84 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.68 -0.18 72 0 425 0
26FEB26 26.00 C 0.00 0.00 0.00 10.68 -0.18 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.68 -0.17 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.68 -0.19 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.68 -0.19 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.69 -0.18 49 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 5.70 -0.18 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.72 -0.18 45 0 391 0
26FEB26 33.00 C 0.00 0.00 0.00 3.76 -0.22 43 0 1,568 0
26FEB26 34.00 C 2.10 2.10 1.87 2.76 -0.34 33 83 2,307 +10
26FEB26 35.00 C 1.50 1.65 1.20 1.95 -0.22 36 146 5,977 +13
26FEB26 36.00 C 0.97 1.16 0.65 1.25 -0.15 35 880 7,320 +162
26FEB26 37.00 C 0.50 0.72 0.37 0.71 -0.14 35 711 13,825 +132
26FEB26 38.00 C 0.30 0.41 0.19 0.41 -0.09 37 1,599 7,634 +63
26FEB26 39.00 C 0.15 0.22 0.12 0.24 -0.05 39 3,055 13,302 +1,212
26FEB26 40.00 C 0.09 0.13 0.07 0.13 -0.04 41 379 11,083 -194
26FEB26 41.00 C 0.05 0.07 0.05 0.08 -0.01 44 138 4,801 +109
26FEB26 42.00 C 0.03 0.04 0.03 0.05 -0.01 46 26 10,684 +4
26FEB26 43.00 C 0.04 0.04 0.03 0.03 -0.01 48 456 4,459 -386
26FEB26 44.00 C 0.02 0.02 0.02 0.02 0.00 51 30 4,565 -20
26FEB26 45.00 C 0.02 0.02 0.02 0.01 0.00 51 350 13,010 -350
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,053 0
26FEB26 48.00 C 0.01 0.01 0.01 0.01 0.00 65 100 1,289 -100
26FEB26 49.00 C 0.01 0.01 0.01 0.01 0.00 70 218 996 -145
26FEB26 50.00 C 0.02 0.02 0.02 0.01 0.00 74 6 3,012 -6
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,962 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 154 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 166 0 322 0
27FEB26 28.00 C 0.00 0.00 0.00 8.68 - 0 0 0 -
27FEB26 29.00 C 0.00 0.00 0.00 7.69 - 53 0 0 -
27FEB26 30.00 C 0.00 0.00 0.00 6.69 - 45 0 0 -
27FEB26 31.00 C 0.00 0.00 0.00 5.70 - 44 0 0 -
27FEB26 32.00 C 0.00 0.00 0.00 4.72 - 42 0 0 -
27FEB26 33.00 C 0.00 0.00 0.00 3.76 - 40 30 30 -
27FEB26 34.00 C 2.26 2.29 2.26 2.78 - 33 60 60 -
27FEB26 35.00 C 1.33 1.33 1.33 1.99 - 36 30 30 -
27FEB26 36.00 C 0.85 1.18 0.80 1.32 - 37 106 105 -
27FEB26 37.00 C 0.45 0.75 0.45 0.79 - 36 143 143 -
27FEB26 38.00 C 0.27 0.42 0.27 0.48 - 38 11 10 -
27FEB26 39.00 C 0.13 0.26 0.13 0.28 - 40 31 31 -
27FEB26 40.00 C 0.13 0.15 0.13 0.17 - 42 8 8 -
27FEB26 41.00 C 0.09 0.09 0.09 0.09 - 43 4 4 -
27FEB26 42.00 C 0.05 0.05 0.05 0.05 - 44 15 15 -
27FEB26 43.00 C 0.00 0.00 0.00 0.04 - 48 0 0 -
27FEB26 44.00 C 0.00 0.00 0.00 0.03 - 52 0 0 -
27FEB26 45.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
27FEB26 46.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 16.73 -0.15 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.73 -0.15 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.73 -0.16 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.74 -0.15 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.74 -0.17 42 0 0 0
30MAR26 25.00 C 11.61 11.61 11.61 11.75 -0.20 45 24 15,771 -2
30MAR26 26.00 C 0.00 0.00 0.00 10.77 -0.17 46 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.68 -0.30 0 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.73 -0.29 0 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 7.76 -0.30 27 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 6.93 -0.18 42 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 6.03 -0.15 42 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 5.07 -0.27 37 0 158 0
30MAR26 33.00 C 0.00 0.00 0.00 4.28 -0.29 38 0 803 0
30MAR26 34.00 C 0.00 0.00 0.00 3.51 -0.28 37 0 1,104 0
30MAR26 35.00 C 2.34 2.70 2.20 2.84 -0.16 37 592 21,592 +19
30MAR26 36.00 C 1.99 2.20 1.67 2.24 -0.15 37 798 9,188 +511
30MAR26 37.00 C 1.60 1.75 1.29 1.73 -0.14 36 775 5,670 +136
30MAR26 38.00 C 1.28 1.35 0.96 1.35 -0.11 37 1,315 8,999 +79
30MAR26 39.00 C 0.77 0.99 0.74 1.06 -0.03 38 1,046 10,651 -37
30MAR26 40.00 C 0.75 0.82 0.55 0.80 -0.06 38 608 25,672 +143
30MAR26 41.00 C 0.44 0.63 0.44 0.62 -0.02 39 58 6,579 +2
30MAR26 42.00 C 0.37 0.50 0.33 0.48 +0.01 40 589 6,173 -12
30MAR26 43.00 C 0.29 0.29 0.27 0.36 +0.02 40 320 5,409 +86
30MAR26 44.00 C 0.22 0.30 0.22 0.27 +0.02 41 155 10,613 -114
30MAR26 45.00 C 0.17 0.24 0.17 0.20 +0.02 41 377 11,716 -200
30MAR26 46.00 C 0.15 0.18 0.15 0.15 +0.02 42 12 3,337 +7
30MAR26 47.00 C 0.17 0.17 0.17 0.11 +0.02 42 110 4,687 0
30MAR26 48.00 C 0.11 0.11 0.11 0.09 +0.02 43 100 14,389 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 9,875 0
30MAR26 50.00 C 0.09 0.09 0.09 0.05 +0.02 44 166 21,558 -161
30MAR26 52.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 11,953 0
30MAR26 55.00 C 0.05 0.05 0.05 0.02 +0.01 49 60 26,674 -60
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8,925 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22,446 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8,813 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 16.77 -0.16 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.78 -0.16 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.78 -0.18 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.79 -0.19 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.74 -0.26 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.75 -0.28 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.77 -0.30 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.80 -0.31 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.84 -0.32 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.98 -0.25 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.08 -0.30 36 0 905 0
29APR26 31.00 C 0.00 0.00 0.00 6.26 -0.20 37 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.46 -0.16 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.71 -0.15 37 0 521 0
29APR26 34.00 C 0.00 0.00 0.00 4.02 -0.13 37 0 1,301 0
29APR26 35.00 C 2.71 2.90 2.71 3.31 -0.20 35 94 2,400 -31
29APR26 36.00 C 2.60 2.60 2.26 2.76 -0.20 35 308 3,066 +54
29APR26 37.00 C 2.11 2.13 1.87 2.30 -0.11 36 300 3,052 +167
29APR26 38.00 C 1.60 1.75 1.49 1.89 -0.13 36 140 3,376 +69
29APR26 39.00 C 1.34 1.44 1.18 1.56 -0.10 37 330 1,573 +63
29APR26 40.00 C 1.22 1.29 0.98 1.28 -0.09 37 30 2,737 -6
29APR26 41.00 C 0.99 0.99 0.83 1.06 -0.07 38 66 915 +29
29APR26 42.00 C 0.68 0.72 0.68 0.89 -0.02 39 5 2,239 -3
29APR26 43.00 C 0.56 0.56 0.56 0.72 -0.02 39 3 861 -3
29APR26 44.00 C 0.00 0.00 0.00 0.58 -0.01 39 0 751 0
29APR26 45.00 C 0.39 0.50 0.39 0.47 -0.01 39 7 1,135 -6
29APR26 46.00 C 0.38 0.45 0.38 0.38 0.00 40 34 1,554 -30
29APR26 47.00 C 0.31 0.31 0.31 0.30 -0.01 40 100 854 -82
29APR26 48.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 964 0
29APR26 49.00 C 0.23 0.23 0.23 0.19 -0.01 40 27 146 0
29APR26 50.00 C 0.19 0.19 0.19 0.16 0.00 41 1 2,043 +1
29APR26 52.50 C 0.00 0.00 0.00 0.09 0.00 41 0 2,424 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 0.00 43 0 546 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 0.00 44 0 2,365 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 0.00 44 0 144 0
29APR26 62.50 C 0.07 0.07 0.07 0.01 0.00 44 1 161 +1
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 11.83 -0.33 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.97 -0.23 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.01 -0.26 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.12 -0.23 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.19 -0.27 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.42 -0.17 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.61 -0.16 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.85 -0.13 38 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.14 -0.12 37 0 199 0
28MAY26 34.00 C 0.00 0.00 0.00 4.48 -0.11 37 0 471 0
28MAY26 35.00 C 3.17 3.30 3.17 3.85 -0.15 37 6 766 +5
28MAY26 36.00 C 2.93 2.99 2.68 3.22 -0.21 35 144 538 +114
28MAY26 37.00 C 2.39 2.68 2.39 2.75 -0.18 36 11 570 +10
28MAY26 38.00 C 1.94 2.32 1.94 2.35 -0.17 36 76 500 +63
28MAY26 39.00 C 0.00 0.00 0.00 2.02 -0.14 37 0 1,160 0
28MAY26 40.00 C 1.57 1.57 1.57 1.73 -0.09 37 2 4,375 +2
28MAY26 41.00 C 1.18 1.18 1.18 1.49 -0.09 38 2 776 +2
28MAY26 42.00 C 0.00 0.00 0.00 1.27 -0.09 38 0 646 0
28MAY26 43.00 C 1.08 1.08 1.08 1.08 -0.09 38 30 243 +30
28MAY26 44.00 C 0.00 0.00 0.00 0.96 -0.04 40 0 222 0
28MAY26 45.00 C 0.66 0.72 0.66 0.83 -0.02 40 36 123 0
28MAY26 46.00 C 0.00 0.00 0.00 0.71 -0.02 40 0 32 0
28MAY26 47.00 C 0.55 0.55 0.55 0.61 -0.01 41 30 50 +29
28MAY26 48.00 C 0.00 0.00 0.00 0.52 -0.01 41 0 68 0
28MAY26 49.00 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
28MAY26 50.00 C 0.39 0.39 0.39 0.39 0.00 42 28 143 +28
28MAY26 52.50 C 0.00 0.00 0.00 0.27 0.00 43 0 33 0
28MAY26 55.00 C 0.00 0.00 0.00 0.19 0.00 44 0 44 0
28MAY26 57.50 C 0.00 0.00 0.00 0.14 +0.01 45 0 4 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 0.00 46 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 120 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 120 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 16.85 -0.25 0 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.78 -0.35 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.90 -0.27 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.79 -0.42 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.87 -0.39 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.88 -0.45 0 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.98 -0.42 30 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.10 -0.38 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.12 -0.48 30 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.38 -0.35 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.61 -0.29 36 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 6.91 -0.38 37 0 222 0
29JUN26 32.00 C 0.00 0.00 0.00 6.19 -0.18 37 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 5.52 -0.14 37 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.90 -0.12 37 0 583 0
29JUN26 35.00 C 3.69 3.80 3.69 4.20 -0.30 36 2 682 +1
29JUN26 36.00 C 3.32 3.38 3.20 3.69 -0.18 36 62 5,333 +32
29JUN26 37.00 C 0.00 0.00 0.00 3.23 -0.16 36 0 4,341 0
29JUN26 38.00 C 2.47 2.47 2.47 2.81 -0.15 36 1 5,902 +1
29JUN26 39.00 C 2.12 2.12 2.12 2.45 -0.14 36 3 1,553 0
29JUN26 40.00 C 1.92 2.04 1.79 2.15 -0.11 37 31 4,363 +14
29JUN26 41.00 C 0.00 0.00 0.00 1.87 -0.12 37 0 686 0
29JUN26 42.00 C 0.00 0.00 0.00 1.64 -0.10 38 0 5,260 0
29JUN26 43.00 C 0.00 0.00 0.00 1.40 -0.10 37 0 2,789 0
29JUN26 44.00 C 0.00 0.00 0.00 1.19 -0.11 37 0 4,114 0
29JUN26 45.00 C 1.02 1.02 0.93 1.00 -0.12 37 21 12,677 0
29JUN26 46.00 C 0.87 0.87 0.87 0.85 -0.11 37 30 1,741 +30
29JUN26 47.00 C 0.77 0.77 0.76 0.71 -0.12 37 3 1,916 0
29JUN26 48.00 C 0.00 0.00 0.00 0.60 -0.11 37 0 4,926 0
29JUN26 49.00 C 0.00 0.00 0.00 0.50 -0.11 37 0 3,628 0
29JUN26 50.00 C 0.57 0.57 0.57 0.42 -0.11 37 19 27,263 +19
29JUN26 52.50 C 0.00 0.00 0.00 0.27 -0.09 37 0 4,276 0
29JUN26 55.00 C 0.36 0.37 0.36 0.19 -0.06 38 6 10,636 +5
29JUN26 57.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 3,551 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 24,997 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 0.00 42 0 14,053 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 43 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 44 0 15,242 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 44 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,026 0
29SEP26 20.00 C 0.00 0.00 0.00 17.05 -0.39 37 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 15.98 -0.52 0 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.13 -0.43 35 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 14.18 -0.47 34 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.52 -0.23 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.48 -0.38 38 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.64 -0.36 38 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.73 -0.42 37 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.97 -0.36 37 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 9.20 -0.34 37 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 8.47 -0.32 37 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 7.80 -0.27 37 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 7.01 -0.19 36 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 6.45 -0.47 36 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 5.89 -0.23 37 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 5.37 -0.20 37 0 701 0
29SEP26 36.00 C 0.00 0.00 0.00 4.74 -0.32 36 0 6,167 0
29SEP26 37.00 C 4.10 4.10 4.10 4.37 -0.23 37 18 744 0
29SEP26 38.00 C 0.00 0.00 0.00 4.00 -0.18 37 0 7,275 0
29SEP26 39.00 C 3.43 3.43 3.43 3.63 -0.16 37 60 6,081 +60
29SEP26 40.00 C 3.05 3.05 3.05 3.30 -0.14 37 1 2,807 0
29SEP26 41.00 C 2.75 2.75 2.75 3.01 -0.11 38 30 984 0
29SEP26 42.00 C 2.42 2.42 2.42 2.75 -0.11 38 1 996 +1
29SEP26 43.00 C 2.26 2.30 2.26 2.52 -0.08 39 11 1,531 +1
29SEP26 44.00 C 0.00 0.00 0.00 2.31 -0.03 39 0 2,751 0
29SEP26 45.00 C 1.79 1.86 1.79 2.12 -0.01 39 30 3,044 +27
29SEP26 46.00 C 0.00 0.00 0.00 1.95 +0.02 40 0 1,451 0
29SEP26 47.00 C 0.00 0.00 0.00 1.80 +0.06 40 0 1,419 0
29SEP26 48.00 C 0.00 0.00 0.00 1.66 +0.09 41 0 1,970 0
29SEP26 49.00 C 0.00 0.00 0.00 1.53 +0.11 41 0 2,486 0
29SEP26 50.00 C 1.16 1.22 1.16 1.42 +0.14 41 10 17,250 +10
29SEP26 52.50 C 0.98 0.98 0.98 1.17 +0.18 42 2 3,004 -2
29SEP26 55.00 C 0.85 0.89 0.78 0.98 +0.21 43 18 7,598 +10
29SEP26 57.50 C 0.00 0.00 0.00 0.83 +0.23 44 0 643 0
29SEP26 60.00 C 0.60 0.61 0.60 0.71 +0.24 45 4 7,089 +2
29SEP26 62.50 C 0.00 0.00 0.00 0.61 +0.24 46 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.54 +0.25 47 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.47 +0.24 48 0 340 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 +0.23 49 0 431 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 +0.23 50 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 +0.22 51 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.32 +0.22 52 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 +0.21 53 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.27 +0.20 54 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 +0.19 54 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 17.38 -0.41 42 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 16.64 -0.25 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.71 -0.28 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.75 -0.36 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.85 -0.40 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.03 -0.39 39 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 12.19 -0.41 39 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 11.47 -0.34 39 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 10.68 -0.36 38 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 9.93 -0.36 38 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 9.32 -0.26 39 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 8.66 -0.24 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.91 -0.33 37 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 7.32 -0.31 37 0 462 0
30DEC26 34.00 C 0.00 0.00 0.00 6.62 -0.37 36 0 421 0
30DEC26 35.00 C 5.85 5.85 5.85 6.33 -0.18 38 18 729 0
30DEC26 36.00 C 5.30 5.30 5.30 5.73 -0.07 37 1 6,767 -1
30DEC26 37.00 C 4.82 5.43 4.82 5.38 -0.22 37 11 2,997 +11
30DEC26 38.00 C 0.00 0.00 0.00 5.00 -0.17 38 0 4,915 0
30DEC26 39.00 C 0.00 0.00 0.00 4.59 -0.14 38 0 1,329 0
30DEC26 40.00 C 4.12 4.14 4.12 4.24 -0.18 38 2 803 0
30DEC26 41.00 C 0.00 0.00 0.00 3.92 -0.14 38 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 3.63 -0.14 38 0 700 0
30DEC26 43.00 C 0.00 0.00 0.00 3.35 -0.14 38 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 3.10 -0.14 38 0 352 0
30DEC26 45.00 C 0.00 0.00 0.00 2.89 -0.11 39 0 2,899 0
30DEC26 46.00 C 0.00 0.00 0.00 2.68 -0.09 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.50 -0.08 39 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 2.32 -0.10 39 0 140 0
30DEC26 49.00 C 1.99 1.99 1.99 2.17 -0.08 40 6 162 0
30DEC26 50.00 C 1.94 1.94 1.89 2.02 -0.06 40 11 963 +11
30DEC26 52.50 C 0.00 0.00 0.00 1.72 -0.01 41 0 1,379 0
30DEC26 55.00 C 1.36 1.36 1.36 1.43 -0.01 41 8 1,498 +8
30DEC26 57.50 C 0.00 0.00 0.00 1.20 0.00 41 0 147 0
30DEC26 60.00 C 1.08 1.08 1.08 1.01 0.00 41 9 694 0
30DEC26 62.50 C 0.00 0.00 0.00 0.86 +0.01 42 0 251 0
30DEC26 65.00 C 0.77 0.77 0.77 0.73 +0.01 42 9 95 +9
30DEC26 67.50 C 0.68 0.68 0.68 0.62 +0.01 43 60 63 +45
30DEC26 70.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 +0.01 43 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 +0.01 44 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.35 +0.01 44 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 293 0
TOTAL CALL 21,111 793,334 +2,580
20FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
20FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20FEB26 33.00 P 0.01 0.02 0.01 0.01 0.00 47 102 166 +99
20FEB26 34.00 P 0.04 0.09 0.04 0.01 -0.01 35 145 208 +111
20FEB26 35.00 P 0.08 0.30 0.06 0.04 -0.02 31 429 1,092 +203
20FEB26 36.00 P 0.27 0.77 0.25 0.19 -0.03 29 256 741 -49
20FEB26 37.00 P 1.00 1.62 0.89 0.66 +0.04 30 196 936 -20
20FEB26 38.00 P 1.85 1.85 1.75 1.48 +0.14 37 2 74 0
20FEB26 39.00 P 0.00 0.00 0.00 2.37 +0.14 37 0 34 0
20FEB26 40.00 P 0.00 0.00 0.00 3.35 +0.17 42 0 0 0
20FEB26 41.00 P 0.00 0.00 0.00 4.34 +0.17 0 0 0 0
20FEB26 42.00 P 0.00 0.00 0.00 5.34 +0.18 0 0 0 0
20FEB26 43.00 P 0.00 0.00 0.00 6.34 +0.18 0 0 0 0
20FEB26 44.00 P 0.00 0.00 0.00 7.49 +0.26 119 0 0 0
20FEB26 45.00 P 0.00 0.00 0.00 8.49 +0.26 129 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 9.49 +0.26 140 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 125 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 528 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,460 0
26FEB26 30.00 P 0.01 0.04 0.01 0.01 0.00 52 113 2,742 +15
26FEB26 31.00 P 0.06 0.06 0.06 0.02 0.00 49 20 1,138 0
26FEB26 32.00 P 0.07 0.09 0.06 0.04 +0.01 46 40 3,621 -14
26FEB26 33.00 P 0.12 0.16 0.10 0.08 +0.01 43 268 4,126 -156
26FEB26 34.00 P 0.24 0.33 0.18 0.17 +0.03 41 358 7,975 -45
26FEB26 35.00 P 0.40 0.65 0.34 0.33 +0.04 39 507 10,820 +152
26FEB26 36.00 P 0.89 1.10 0.63 0.62 +0.07 38 516 7,599 +164
26FEB26 37.00 P 1.15 1.78 1.15 1.08 +0.09 37 250 16,776 +167
26FEB26 38.00 P 2.31 2.32 1.90 1.79 +0.12 40 179 8,211 -34
26FEB26 39.00 P 3.52 3.52 3.52 2.64 +0.17 44 50 9,570 -50
26FEB26 40.00 P 4.41 4.41 3.89 3.46 +0.17 42 676 11,971 -578
26FEB26 41.00 P 5.39 5.39 5.39 4.40 +0.17 44 6 2,312 -6
26FEB26 42.00 P 0.00 0.00 0.00 5.37 +0.18 46 0 7,190 0
26FEB26 43.00 P 0.00 0.00 0.00 6.35 +0.18 47 0 1,360 0
26FEB26 44.00 P 0.00 0.00 0.00 7.56 +0.33 83 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 8.56 +0.33 90 0 20 0
26FEB26 46.00 P 0.00 0.00 0.00 9.56 +0.33 98 0 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 10.57 +0.39 105 0 90 0
26FEB26 48.00 P 0.00 0.00 0.00 11.47 +0.29 100 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.56 +0.38 117 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.53 +0.35 120 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 16.06 +0.38 138 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 18.56 +0.38 151 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.06 +0.38 163 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 23.51 +0.34 168 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.01 +0.33 179 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 28.49 +0.32 185 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 30.97 +0.31 191 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 33.48 +0.31 202 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.01 +0.34 216 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 38.51 +0.34 225 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 40.98 +0.31 227 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 43.57 +0.40 252 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27FEB26 29.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27FEB26 30.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
27FEB26 31.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
27FEB26 32.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
27FEB26 33.00 P 0.19 0.19 0.19 0.08 - 41 3 3 -
27FEB26 34.00 P 0.34 0.35 0.27 0.18 - 40 25 25 -
27FEB26 35.00 P 0.64 0.64 0.38 0.37 - 40 26 26 -
27FEB26 36.00 P 0.90 0.90 0.90 0.69 - 39 2 2 -
27FEB26 37.00 P 1.66 1.66 1.27 1.16 - 39 62 62 -
27FEB26 38.00 P 1.97 1.97 1.97 1.86 - 41 30 30 -
27FEB26 39.00 P 0.00 0.00 0.00 2.68 - 45 0 0 -
27FEB26 40.00 P 0.00 0.00 0.00 3.48 - 42 0 0 -
27FEB26 41.00 P 0.00 0.00 0.00 4.42 - 44 0 0 -
27FEB26 42.00 P 0.00 0.00 0.00 5.38 - 46 0 0 -
27FEB26 43.00 P 0.00 0.00 0.00 6.36 - 48 0 0 -
27FEB26 44.00 P 0.00 0.00 0.00 7.56 - 79 0 0 -
27FEB26 45.00 P 0.00 0.00 0.00 8.56 - 86 0 0 -
27FEB26 46.00 P 0.00 0.00 0.00 9.56 - 93 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 356 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 630 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 139 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 16,679 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 503 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 647 0
30MAR26 28.00 P 0.14 0.14 0.13 0.07 +0.01 44 104 825 +37
30MAR26 29.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 915 0
30MAR26 30.00 P 0.22 0.30 0.22 0.18 +0.03 43 144 3,019 -67
30MAR26 31.00 P 0.36 0.36 0.31 0.28 +0.04 42 5 3,463 +3
30MAR26 32.00 P 0.53 0.59 0.45 0.42 +0.05 41 48 3,887 -4
30MAR26 33.00 P 0.65 0.82 0.61 0.62 +0.09 41 296 10,050 -5
30MAR26 34.00 P 1.00 1.15 0.84 0.87 +0.13 40 275 8,808 +16
30MAR26 35.00 P 1.28 1.54 1.17 1.19 +0.15 40 1,636 26,757 +108
30MAR26 36.00 P 1.80 2.01 1.58 1.59 +0.17 39 1,115 8,963 +359
30MAR26 37.00 P 2.36 2.64 2.13 2.08 +0.19 39 682 8,067 -69
30MAR26 38.00 P 3.00 3.00 3.00 2.70 +0.23 40 2 6,162 +2
30MAR26 39.00 P 3.95 4.06 3.95 3.41 +0.31 41 3 8,907 -2
30MAR26 40.00 P 0.00 0.00 0.00 4.16 +0.33 41 0 25,544 0
30MAR26 41.00 P 0.00 0.00 0.00 5.00 +0.39 43 0 6,367 0
30MAR26 42.00 P 6.50 6.50 6.50 5.86 +0.29 44 1 17,852 -1
30MAR26 43.00 P 0.00 0.00 0.00 6.79 +0.30 47 0 4,583 0
30MAR26 44.00 P 8.45 8.45 8.45 7.74 +0.40 49 1 4,833 0
30MAR26 45.00 P 0.00 0.00 0.00 8.64 +0.33 50 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 9.66 +0.39 54 0 1,530 0
30MAR26 47.00 P 0.00 0.00 0.00 10.57 +0.35 54 0 3,085 0
30MAR26 48.00 P 0.00 0.00 0.00 11.54 +0.32 56 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 12.56 +0.37 60 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 13.53 +0.35 62 0 6,721 0
30MAR26 52.50 P 16.40 16.40 16.40 16.07 +0.37 71 5 3,351 -5
30MAR26 55.00 P 0.00 0.00 0.00 18.57 +0.35 78 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 21.06 +0.35 84 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 23.51 +0.30 86 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 26.01 +0.30 92 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.49 +0.28 96 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.99 +0.28 101 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.48 +0.27 105 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.01 +0.30 112 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.51 +0.30 117 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.00 +0.29 120 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 43.57 +0.36 130 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 46.00 +0.29 128 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.48 +0.27 129 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.02 +0.31 137 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.62 +0.41 149 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.06 +0.35 147 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.56 +0.35 151 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.01 +0.30 150 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.56 +0.35 157 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.00 +0.30 155 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.50 +0.30 158 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.00 +0.30 161 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.50 +0.30 164 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29APR26 25.00 P 0.13 0.13 0.13 0.02 0.00 38 1 274 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 0.00 38 0 88 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 0.00 38 0 90 0
29APR26 28.00 P 0.25 0.25 0.25 0.11 0.00 37 3 577 0
29APR26 29.00 P 0.36 0.36 0.31 0.18 0.00 37 119 559 +60
29APR26 30.00 P 0.50 0.50 0.47 0.29 +0.01 37 12 3,632 +12
29APR26 31.00 P 0.57 0.57 0.55 0.44 +0.01 37 7 1,024 -4
29APR26 32.00 P 0.89 0.89 0.76 0.64 +0.03 37 30 3,214 +3
29APR26 33.00 P 1.04 1.11 0.97 0.90 +0.06 37 64 1,544 +3
29APR26 34.00 P 1.38 1.48 1.29 1.22 +0.10 38 245 3,254 +72
29APR26 35.00 P 1.83 1.83 1.64 1.61 +0.15 38 125 7,481 +46
29APR26 36.00 P 2.20 2.48 2.20 2.04 +0.17 37 191 4,530 +30
29APR26 37.00 P 2.95 2.99 2.64 2.57 +0.18 38 292 3,505 -28
29APR26 38.00 P 3.27 3.27 3.18 3.17 +0.23 38 82 1,734 -33
29APR26 39.00 P 0.00 0.00 0.00 3.85 +0.30 39 0 2,020 0
29APR26 40.00 P 4.27 4.27 4.27 4.56 +0.29 39 5 314 +5
29APR26 41.00 P 0.00 0.00 0.00 5.23 +0.17 38 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.02 +0.17 38 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 7.07 +0.28 43 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 7.97 +0.31 44 0 11 0
29APR26 45.00 P 0.00 0.00 0.00 8.86 +0.31 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.79 +0.33 46 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 10.64 +0.25 45 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.63 +0.29 47 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.58 +0.28 48 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 13.61 +0.35 52 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 16.07 +0.33 56 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.61 +0.35 63 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.11 +0.35 68 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.61 +0.35 73 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.11 +0.37 78 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.61 +0.37 82 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.99 +0.25 80 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.61 +0.37 91 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.10 +0.37 94 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.55 +0.32 95 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.00 +0.27 95 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.57 +0.34 102 0 0 0
28MAY26 25.00 P 0.20 0.20 0.20 0.07 +0.01 39 1 8 +1
28MAY26 26.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 254 0
28MAY26 29.00 P 0.00 0.00 0.00 0.38 +0.04 38 0 175 0
28MAY26 30.00 P 0.73 0.73 0.73 0.53 +0.04 38 1 454 +1
28MAY26 31.00 P 0.88 0.88 0.88 0.73 +0.05 38 5 1,480 +5
28MAY26 32.00 P 0.00 0.00 0.00 0.98 +0.06 38 0 738 0
28MAY26 33.00 P 1.40 1.50 1.40 1.27 +0.09 38 41 2,761 +28
28MAY26 34.00 P 1.60 1.60 1.60 1.59 +0.10 38 30 1,492 +30
28MAY26 35.00 P 2.19 2.36 2.02 1.99 +0.14 37 131 451 +50
28MAY26 36.00 P 2.66 2.73 2.64 2.45 +0.17 37 61 515 +18
28MAY26 37.00 P 0.00 0.00 0.00 2.97 +0.18 37 0 290 0
28MAY26 38.00 P 3.97 4.13 3.91 3.57 +0.21 38 263 647 +263
28MAY26 39.00 P 0.00 0.00 0.00 4.24 +0.20 38 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 4.96 +0.24 39 0 70 0
28MAY26 41.00 P 0.00 0.00 0.00 5.60 +0.14 38 0 11 0
28MAY26 42.00 P 0.00 0.00 0.00 6.57 +0.28 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.40 +0.31 42 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 8.27 +0.34 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.16 +0.36 44 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 10.04 +0.37 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.80 +0.20 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.73 +0.24 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.68 +0.26 45 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.77 +0.40 49 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 16.11 +0.35 50 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 18.61 +0.35 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.11 +0.35 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.61 +0.35 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.11 +0.37 68 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.61 +0.37 71 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.10 +0.36 75 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.69 +0.45 81 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.17 +0.43 84 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.67 +0.44 87 0 0 0
29JUN26 20.00 P 0.12 0.12 0.12 0.01 0.00 39 25 168 -25
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 0.00 38 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 295 0
29JUN26 26.00 P 0.38 0.38 0.38 0.18 -0.02 37 2 662 +2
29JUN26 27.00 P 0.48 0.48 0.48 0.27 -0.01 37 30 761 +12
29JUN26 28.00 P 0.61 0.61 0.61 0.39 -0.01 37 30 1,273 +1
29JUN26 29.00 P 0.76 0.76 0.76 0.54 0.00 37 100 2,166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.74 +0.01 38 0 2,809 0
29JUN26 31.00 P 0.00 0.00 0.00 0.97 +0.02 37 0 1,774 0
29JUN26 32.00 P 1.31 1.31 1.31 1.25 +0.04 38 23 3,720 +23
29JUN26 33.00 P 0.00 0.00 0.00 1.59 +0.10 38 0 8,028 0
29JUN26 34.00 P 0.00 0.00 0.00 1.94 +0.12 37 0 10,965 0
29JUN26 35.00 P 0.00 0.00 0.00 2.35 +0.14 37 0 11,261 0
29JUN26 36.00 P 3.00 3.01 2.95 2.81 +0.15 37 300 5,987 0
29JUN26 37.00 P 0.00 0.00 0.00 3.35 +0.18 37 0 12,034 0
29JUN26 38.00 P 0.00 0.00 0.00 3.93 +0.19 38 0 10,562 0
29JUN26 39.00 P 4.83 4.83 4.77 4.57 +0.20 38 114 5,892 -30
29JUN26 40.00 P 5.50 5.50 5.50 5.27 +0.27 38 10 11,093 0
29JUN26 41.00 P 6.65 6.65 6.56 6.02 +0.25 39 60 9,202 -60
29JUN26 42.00 P 0.00 0.00 0.00 6.77 +0.29 39 0 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 7.58 +0.21 40 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 8.39 +0.10 40 0 3,158 0
29JUN26 45.00 P 9.92 9.92 9.92 9.26 +0.29 41 1 17,849 -1
29JUN26 46.00 P 0.00 0.00 0.00 10.13 +0.27 42 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 11.04 +0.29 43 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 11.96 +0.32 44 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 12.90 +0.35 44 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 13.77 +0.30 44 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 16.21 +0.39 47 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 18.72 +0.46 52 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 21.20 +0.44 56 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 23.61 +0.35 57 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 26.11 +0.37 61 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 28.61 +0.37 64 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 31.10 +0.36 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.69 +0.45 73 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.17 +0.43 75 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.69 +0.46 78 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.19 +0.46 81 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.71 +0.48 84 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.21 +0.48 87 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.71 +0.48 89 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.21 +0.48 92 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.71 +0.48 94 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.21 +0.48 96 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.58 +0.35 94 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.06 +0.33 95 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.56 +0.33 97 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.17 +0.44 103 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.67 +0.44 105 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.13 +0.40 106 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.50 +0.27 102 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.06 35 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.08 34 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.10 35 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.11 35 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.13 35 0 272 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 -0.15 35 0 471 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.14 36 0 919 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 -0.17 36 0 647 0
29SEP26 29.00 P 1.28 1.37 1.28 0.98 -0.15 36 28 1,208 0
29SEP26 30.00 P 1.57 1.57 1.53 1.25 -0.15 36 20 5,452 +10
29SEP26 31.00 P 1.86 1.86 1.86 1.55 -0.13 37 1 823 -1
29SEP26 32.00 P 2.24 2.24 2.24 1.92 -0.05 37 1 1,647 0
29SEP26 33.00 P 0.00 0.00 0.00 2.31 0.00 37 0 3,844 0
29SEP26 34.00 P 0.00 0.00 0.00 2.76 +0.04 37 0 1,935 0
29SEP26 35.00 P 0.00 0.00 0.00 3.24 +0.11 38 0 9,487 0
29SEP26 36.00 P 0.00 0.00 0.00 3.74 +0.14 38 0 20,847 0
29SEP26 37.00 P 0.00 0.00 0.00 4.28 +0.15 38 0 5,152 0
29SEP26 38.00 P 0.00 0.00 0.00 4.86 +0.18 38 0 7,008 0
29SEP26 39.00 P 5.89 5.89 5.89 5.47 +0.18 38 7 9,123 0
29SEP26 40.00 P 0.00 0.00 0.00 6.14 +0.20 38 0 4,302 0
29SEP26 41.00 P 0.00 0.00 0.00 6.94 +0.26 40 0 2,104 0
29SEP26 42.00 P 8.39 8.39 8.39 7.80 +0.40 41 1 947 -1
29SEP26 43.00 P 0.00 0.00 0.00 8.48 +0.32 41 0 2,578 0
29SEP26 44.00 P 0.00 0.00 0.00 9.27 +0.33 41 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.22 +0.49 43 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 10.88 +0.35 42 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 11.69 +0.33 42 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.51 +0.30 42 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.40 +0.33 42 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.17 +0.23 41 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 16.61 +0.43 45 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.80 +0.34 44 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 21.20 +0.39 45 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 23.73 +0.47 49 0 269 0
29SEP26 62.50 P 0.00 0.00 0.00 26.26 +0.52 53 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 28.72 +0.48 55 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 31.10 +0.36 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.69 +0.45 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.17 +0.43 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.69 +0.46 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.20 +0.47 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.71 +0.48 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.21 +0.48 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.71 +0.48 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 364 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.03 36 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.03 37 0 214 0
30DEC26 25.00 P 0.00 0.00 0.00 0.62 -0.03 37 0 1,271 0
30DEC26 26.00 P 0.00 0.00 0.00 0.79 -0.03 37 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 -0.03 37 0 137 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 -0.02 37 0 512 0
30DEC26 29.00 P 0.00 0.00 0.00 1.54 -0.02 37 0 320 0
30DEC26 30.00 P 2.10 2.10 2.03 1.86 0.00 38 4 3,692 -1
30DEC26 31.00 P 0.00 0.00 0.00 2.22 0.00 38 0 456 0
30DEC26 32.00 P 0.00 0.00 0.00 2.60 +0.02 38 0 2,623 0
30DEC26 33.00 P 0.00 0.00 0.00 3.05 +0.08 38 0 1,699 0
30DEC26 34.00 P 0.00 0.00 0.00 3.49 +0.11 38 0 1,222 0
30DEC26 35.00 P 0.00 0.00 0.00 3.95 +0.12 38 0 3,672 0
30DEC26 36.00 P 4.79 4.79 4.50 4.46 +0.14 38 4 6,870 +3
30DEC26 37.00 P 0.00 0.00 0.00 4.99 +0.14 38 0 3,225 0
30DEC26 38.00 P 5.70 5.95 5.60 5.57 +0.17 38 15 4,566 +5
30DEC26 39.00 P 6.27 6.55 6.20 6.19 +0.15 38 10 2,090 +3
30DEC26 40.00 P 6.73 6.73 6.73 6.84 +0.21 38 1 1,956 +1
30DEC26 41.00 P 0.00 0.00 0.00 7.61 +0.23 39 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.27 +0.21 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.02 +0.23 40 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 9.82 +0.28 40 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 10.62 +0.31 41 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 11.43 +0.34 41 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 12.15 +0.27 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.06 +0.35 41 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.76 +0.23 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.71 +0.33 42 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 16.77 +0.23 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.13 +0.36 43 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.30 +0.26 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.73 +0.37 44 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 26.26 +0.49 47 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 28.72 +0.48 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.10 +0.36 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.69 +0.45 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.17 +0.43 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.70 +0.47 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.20 +0.47 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.71 +0.48 61 0 0 0
TOTAL PUT 11,074 635,329 +834
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 23.10
26FEB26 11.00 C 0.00 0.00 0.00 12.11 +1.29 149 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.77 +1.39 263 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 11.11 +1.16 124 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.61 +1.23 110 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 10.18 +1.45 189 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.69 +1.46 182 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.25 +1.52 192 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.61 +1.21 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.11 +1.37 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.69 +1.45 141 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.20 +1.37 134 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.77 +1.42 142 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.11 +1.26 0 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.61 +1.37 0 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 5.12 +1.37 63 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.61 +1.35 0 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 4.12 +1.25 50 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.64 +1.25 55 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.10 +1.24 0 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 2.26 +1.12 54 0 5 0
26FEB26 22.00 C 1.38 1.38 1.38 1.45 +0.82 51 1 11 -1
26FEB26 23.00 C 0.95 0.95 0.95 0.89 +0.57 54 15 28 +15
26FEB26 24.00 C 0.57 0.61 0.50 0.49 +0.35 55 5 38 +1
26FEB26 25.00 C 0.30 0.35 0.26 0.23 +0.18 54 13 57 +3
26FEB26 26.00 C 0.17 0.20 0.17 0.10 +0.08 54 4 152 +2
26FEB26 27.00 C 0.14 0.14 0.14 0.04 +0.03 54 1 199 -1
26FEB26 28.00 C 0.09 0.09 0.09 0.02 +0.01 57 1 30 0
26FEB26 29.00 C 0.06 0.06 0.06 0.01 0.00 60 5 7 0
26FEB26 30.00 C 0.05 0.05 0.05 0.01 0.00 67 6 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 19.37 +1.54 306 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.26 +1.46 298 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.01 +1.22 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.91 +1.33 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.81 +1.33 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.74 +1.37 213 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.67 +1.43 234 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.66 +1.49 273 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.42 +1.35 169 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.32 +1.26 165 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.22 +1.35 162 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.21 +1.40 239 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.87 +1.38 150 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.62 +1.38 141 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.48 +1.49 225 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.12 +1.38 118 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.98 +1.49 211 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.62 +1.38 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.37 +1.38 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.10 +1.28 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 16.03 +1.53 201 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.79 +1.51 198 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.40 +1.26 141 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.12 +1.25 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.92 +1.22 145 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.63 +1.36 101 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.38 +1.38 94 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.13 +1.34 86 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.89 +1.26 107 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.72 +1.39 142 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.38 +1.16 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.31 +1.42 154 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.78 +1.45 140 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.18 +1.24 107 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.77 +1.39 123 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.18 +1.23 95 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.81 +1.43 116 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.18 +1.30 83 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.69 +1.30 81 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.25 +1.37 88 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.66 +1.26 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.11 +1.12 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 7.69 +1.29 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.33 +1.41 77 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.77 +1.42 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.22 +1.26 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.79 +1.28 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.48 +1.28 67 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.93 +1.33 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.43 +1.03 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.97 +1.11 51 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 3.60 +1.04 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.93 +0.94 54 0 41 0
30MAR26 22.00 C 2.52 2.52 2.52 2.37 +0.84 56 1 108 -1
30MAR26 23.00 C 0.00 0.00 0.00 1.89 +0.72 57 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 1.50 +0.65 59 0 13 0
30MAR26 25.00 C 0.00 0.00 0.00 1.14 +0.53 59 0 13 0
30MAR26 26.00 C 0.00 0.00 0.00 0.85 +0.42 58 0 5 0
30MAR26 27.00 C 0.80 0.80 0.80 0.63 +0.33 58 1 8 +1
30MAR26 28.00 C 0.59 0.59 0.59 0.46 +0.26 58 2 57 +2
30MAR26 29.00 C 0.00 0.00 0.00 0.33 +0.19 58 0 2 0
30MAR26 30.00 C 0.43 0.43 0.43 0.23 +0.14 58 1 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.17 +0.11 58 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 +0.08 58 0 3 0
30MAR26 33.00 C 0.21 0.21 0.21 0.08 +0.05 58 1 5 +1
29APR26 14.50 C 0.00 0.00 0.00 8.73 +1.18 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.24 +1.25 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.80 +1.40 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.33 +1.19 56 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.87 +1.44 55 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.27 +1.12 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.83 +0.96 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.60 +1.06 56 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.04 +0.88 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.67 +1.08 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.51 +1.04 57 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.09 +1.10 55 0 27 0
29APR26 21.00 C 0.00 0.00 0.00 3.51 +1.03 57 0 1 0
29APR26 22.00 C 2.96 2.96 2.78 2.85 +0.81 54 35 35 +35
29APR26 23.00 C 0.00 0.00 0.00 2.40 +0.73 56 0 163 0
29APR26 24.00 C 0.00 0.00 0.00 2.01 +0.67 57 0 24 0
29APR26 25.00 C 0.00 0.00 0.00 1.64 +0.58 57 0 153 0
29APR26 26.00 C 0.00 0.00 0.00 1.32 +0.49 56 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.06 +0.42 56 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 0.84 +0.35 56 0 3 0
29APR26 29.00 C 0.00 0.00 0.00 0.67 +0.29 56 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.52 +0.23 56 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.41 +0.19 56 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.32 +0.15 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.25 +0.12 56 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 7.33 +1.17 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.87 +1.06 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.59 +1.30 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.01 +1.09 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.63 +1.09 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.26 +1.06 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.91 +0.86 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.57 +0.98 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.25 +0.95 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.73 +0.92 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.17 +0.80 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.72 +0.71 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.36 +0.69 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.98 +0.61 54 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.65 +0.53 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.37 +0.46 54 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.13 +0.40 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.93 +0.34 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.77 +0.29 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.63 +0.25 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.50 +0.20 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.42 +0.18 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 18.66 +1.49 157 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.49 +1.42 134 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.33 +1.27 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.25 +1.38 99 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.24 +1.43 143 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.90 +1.38 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.65 +1.38 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.48 +1.46 126 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.16 +1.38 85 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.98 +1.45 118 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.65 +1.37 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.40 +1.37 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.17 +1.35 77 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.03 +1.49 112 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.79 +1.50 111 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.41 +1.27 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.17 +1.30 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.92 +1.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.68 +1.38 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.43 +1.38 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.23 +1.25 80 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.94 +1.28 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.72 +1.39 72 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.44 +1.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.31 +1.42 84 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.78 +1.45 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.31 +1.26 74 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.86 +1.46 75 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.20 +1.12 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.81 +1.36 61 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.33 +1.38 59 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.86 +1.33 58 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.36 +1.32 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.88 +1.31 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.42 +1.28 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.92 +1.17 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.55 +1.22 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.10 +1.21 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.71 +1.22 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.33 +1.19 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.85 +1.06 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.58 +1.10 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.24 +1.06 52 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.86 +0.96 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.57 +0.97 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.99 +0.85 52 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.51 +0.86 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.04 +0.77 53 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.64 +0.72 54 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.28 +0.67 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.94 +0.60 54 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 1.66 +0.54 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.40 +0.47 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.19 +0.42 53 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.00 +0.36 53 0 1 0
29JUN26 31.00 C 1.15 1.15 1.15 0.85 +0.32 53 1 2 +1
29JUN26 32.00 C 0.00 0.00 0.00 0.69 +0.25 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 +0.22 53 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.68 +1.38 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.44 +1.38 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.23 +1.25 66 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.94 +1.28 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.72 +1.39 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.45 +1.23 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.31 +1.42 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.78 +1.42 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.31 +1.26 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.86 +1.43 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.31 +1.23 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.89 +1.40 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.42 +1.39 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.92 +1.22 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.45 +1.22 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.02 +1.16 49 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.60 +1.14 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.19 +1.11 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.83 +1.19 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.41 +1.06 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.05 +1.14 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.70 +1.07 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.35 +1.08 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.12 +1.09 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.78 +1.10 51 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.50 +0.99 51 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.19 +0.96 51 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.69 +0.87 52 0 1 0
29SEP26 22.00 C 3.86 3.86 3.86 4.18 +0.82 51 1 15 0
29SEP26 23.00 C 0.00 0.00 0.00 3.77 +0.77 52 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.40 +0.71 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.07 +0.69 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.78 +0.67 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.48 +0.63 53 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.23 +0.59 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.97 +0.53 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 +0.49 53 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.57 +0.48 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.39 +0.45 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.24 +0.40 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.86 +1.33 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.33 +1.23 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.89 +1.21 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.46 +1.19 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.04 +1.16 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.69 +1.18 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.24 +1.11 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.91 +1.13 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.53 +1.09 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.19 +1.09 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.85 +1.12 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.52 +1.10 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.20 +1.07 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.87 +1.01 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.62 +0.99 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.33 +0.95 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.06 +0.97 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.80 +0.89 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.34 +0.86 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.89 +0.83 51 0 0 0
30DEC26 23.00 C 4.48 4.48 4.48 4.49 +0.78 51 1 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.11 +0.71 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.78 +0.70 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.48 +0.71 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.20 +0.67 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 +0.68 53 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.73 +0.67 53 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.48 +0.61 53 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.27 +0.63 53 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 2.08 +0.55 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.89 +0.50 53 0 0 0
TOTAL CALL 95 2,437 +58
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 71 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.07 53 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.05 -0.11 55 0 21 0
26FEB26 21.00 P 0.12 0.12 0.12 0.14 -0.28 53 1 43 0
26FEB26 22.00 P 0.34 0.34 0.27 0.36 -0.56 53 19 49 -9
26FEB26 23.00 P 0.77 0.77 0.77 0.76 -0.86 53 1 18 0
26FEB26 24.00 P 1.45 1.45 1.45 1.40 -1.06 57 1 3 0
26FEB26 25.00 P 0.00 0.00 0.00 2.17 -1.14 59 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 3.06 -1.23 64 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.93 -1.51 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.93 -1.54 65 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 6.08 -1.20 104 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.90 -1.38 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.90 -1.57 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.08 -1.40 135 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.90 -1.49 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 188 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.02 58 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 -0.03 57 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 -0.04 57 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.06 57 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.13 -0.08 57 0 36 0
30MAR26 18.00 P 0.12 0.12 0.12 0.18 -0.11 57 2 11 +2
30MAR26 18.50 P 0.00 0.00 0.00 0.25 -0.15 57 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.32 -0.18 57 0 9 0
30MAR26 19.50 P 0.38 0.38 0.37 0.42 -0.22 57 3 24 -3
30MAR26 20.00 P 0.45 0.50 0.45 0.54 -0.30 57 3 127 -2
30MAR26 21.00 P 0.78 0.78 0.78 0.83 -0.39 56 1 21 0
30MAR26 22.00 P 1.15 1.20 1.15 1.21 -0.54 56 3 12 +1
30MAR26 23.00 P 0.00 0.00 0.00 1.72 -0.70 57 0 3 0
30MAR26 24.00 P 2.30 2.30 2.30 2.32 -0.67 59 10 30 0
30MAR26 25.00 P 0.00 0.00 0.00 3.02 -0.73 60 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 3.76 -0.95 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.57 -0.91 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.43 -1.12 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.20 -1.24 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.08 -1.28 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.14 -1.33 68 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.23 -1.25 79 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.14 -1.25 78 0 0 0
29APR26 14.50 P 0.08 0.08 0.08 0.05 -0.03 55 1 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.04 55 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.09 -0.06 54 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.13 -0.08 55 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.18 -0.10 55 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.23 -0.12 55 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.31 -0.14 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.38 -0.18 55 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.48 -0.22 55 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.59 -0.26 55 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.72 -0.29 54 0 1 0
29APR26 20.00 P 0.00 0.00 0.00 0.86 -0.34 54 0 18 0
29APR26 21.00 P 0.00 0.00 0.00 1.20 -0.43 54 0 18 0
29APR26 22.00 P 0.00 0.00 0.00 1.61 -0.59 54 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 2.15 -0.69 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.77 -0.77 56 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 3.45 -0.76 57 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 4.03 -0.93 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.93 -0.87 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.71 -0.97 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.62 -0.86 62 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.51 -1.19 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.42 -1.09 65 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.37 -1.25 67 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.33 -1.11 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.23 -0.10 53 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.28 -0.13 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.36 -0.16 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.45 -0.18 53 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.55 -0.22 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.66 -0.25 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.79 -0.29 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.93 -0.32 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.10 -0.36 52 0 2 0
28MAY26 21.00 P 1.40 1.40 1.40 1.46 -0.46 52 1 17 +1
28MAY26 22.00 P 0.00 0.00 0.00 1.92 -0.57 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.46 -0.66 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.07 -0.74 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.74 -0.74 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.46 -0.86 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.21 -0.79 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.98 -1.03 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.75 -1.03 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.70 -1.07 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.59 -1.03 61 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.51 -1.11 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.45 -0.99 64 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.04 53 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.06 52 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 -0.07 53 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.24 -0.09 52 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 -0.11 52 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.38 -0.13 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 -0.15 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.57 -0.17 52 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.67 -0.21 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.80 -0.23 52 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.94 -0.26 52 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.09 -0.30 52 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.26 -0.33 52 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.43 -0.37 52 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.85 -0.43 52 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.31 -0.55 51 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 2.87 -0.63 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.50 -0.69 53 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.17 -0.73 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.88 -0.77 54 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.59 -0.92 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.46 -0.82 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.24 -0.96 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.07 -1.03 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.87 -1.08 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.74 -1.09 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.71 -1.06 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.04 52 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.05 52 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.06 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.08 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.10 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 -0.11 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.54 -0.14 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 -0.14 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 -0.17 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 -0.19 51 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.21 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.16 -0.25 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.32 -0.26 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.50 -0.28 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.67 -0.33 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.87 -0.34 51 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 2.08 -0.38 51 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.52 -0.48 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.05 -0.55 51 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.64 -0.60 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.26 -0.66 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.94 -0.69 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.63 -0.74 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.37 -0.74 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.15 -0.76 54 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 7.94 -0.79 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.74 -0.83 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.57 -0.90 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.38 -0.97 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.27 -0.96 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.04 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.06 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.08 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.07 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.08 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 -0.11 52 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 -0.11 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.86 -0.13 51 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 -0.16 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 -0.15 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 -0.19 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 -0.22 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 -0.22 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.79 -0.27 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 -0.31 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.17 -0.35 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.39 -0.33 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.61 -0.37 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.14 -0.39 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.69 -0.41 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.28 -0.52 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.92 -0.55 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.58 -0.64 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.25 -0.64 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.98 -0.66 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.72 -0.70 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.50 -0.72 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.28 -0.76 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.10 -0.78 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.92 -0.80 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.76 -0.83 56 0 0 0
TOTAL PUT 46 2,503 -10
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$ 4.13
26FEB26 2.80 C 0.00 0.00 0.00 1.35 0.00 144 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.25 0.00 133 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.15 0.00 123 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.04 -0.02 95 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.55 -0.01 62 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.34 -0.01 34 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.24 -0.02 25 0 13 0
26FEB26 4.00 C 0.10 0.10 0.10 0.14 -0.02 17 20 329 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.02 15 0 254 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 -0.01 16 0 119 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 21 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.74 -0.02 68 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.64 -0.02 62 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.54 -0.01 56 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.44 -0.02 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.35 0.00 64 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.25 0.00 59 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.15 -0.01 54 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.86 0.00 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 0.00 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 -0.01 22 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 -0.01 21 0 70 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 -0.01 20 0 32 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 0.00 21 0 46 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.35 -0.02 42 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.25 -0.02 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.15 -0.02 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.56 -0.03 21 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.48 -0.02 23 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.39 -0.02 22 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.32 -0.01 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.19 -0.01 22 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.14 -0.01 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 21 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.96 -0.02 25 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.42 -0.03 22 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 -0.01 21 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 -0.03 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.77 -0.04 18 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 -0.02 22 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 -0.01 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.01 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 44 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.04 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 -0.04 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 -0.04 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.01 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.01 24 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 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 25 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 1.36 -0.03 21 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 -0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 -0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 -0.04 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 -0.04 22 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 -0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 -0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 20 4,429 0
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 0.00 119 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 84 0
26FEB26 4.20 P 0.00 0.00 0.00 0.10 +0.02 21 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.48 +0.03 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.14 +0.02 97 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 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 0.07 +0.01 23 0 34 0
30MAR26 4.10 P 0.00 0.00 0.00 0.11 +0.01 23 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.16 +0.01 22 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.23 +0.02 23 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.29 0.00 20 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.38 +0.01 21 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.79 +0.03 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.87 0.00 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.15 +0.03 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.39 +0.04 57 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.66 +0.06 73 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.89 +0.04 70 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.14 +0.04 76 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.40 +0.05 87 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.65 +0.05 92 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.92 +0.07 107 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.14 +0.04 97 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.40 +0.05 107 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.65 +0.05 112 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 31 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 24 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 0.05 +0.01 24 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.15 +0.02 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.39 +0.04 46 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 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 0.00 22 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 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.22 +0.01 22 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.28 +0.01 22 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.15 +0.02 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.39 +0.04 40 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 0.02 +0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.15 +0.02 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.41 +0.03 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.67 +0.04 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 +0.03 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.14 +0.04 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 +0.05 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.65 +0.05 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.92 +0.07 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.14 +0.04 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 +0.05 66 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.65 +0.05 69 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 0.02 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 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 25 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 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.02 26 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.21 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 +0.02 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 +0.03 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.94 +0.02 38 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 0.05 -0.01 26 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 0.00 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.01 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 +0.01 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.69 +0.03 31 0 0 0
TOTAL PUT 0 2,925 0
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$ 36.66
26FEB26 19.50 C 0.00 0.00 0.00 17.18 +0.17 137 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.68 +0.20 131 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.68 +0.13 119 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.68 +0.06 107 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.76 +0.28 149 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.68 +0.13 84 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.68 +0.19 72 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.68 +0.19 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.68 +0.19 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.68 +0.19 0 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.68 +0.19 0 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.68 +0.08 0 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.68 +0.19 0 0 230 0
26FEB26 32.00 C 0.00 0.00 0.00 4.68 +0.19 0 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 3.69 +0.22 26 0 1,008 0
26FEB26 34.00 C 2.47 2.47 2.47 2.70 +0.17 23 3 232 -3
26FEB26 35.00 C 0.00 0.00 0.00 1.71 +0.13 17 0 252 0
26FEB26 36.00 C 0.00 0.00 0.00 0.94 +0.10 21 0 587 0
26FEB26 37.00 C 0.00 0.00 0.00 0.41 +0.05 22 0 533 0
26FEB26 38.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 380 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 0.00 23 0 3 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.22 +0.20 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.72 +0.20 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.22 +0.20 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.72 +0.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.22 +0.19 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.73 +0.20 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.73 +0.18 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.73 +0.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.76 +0.22 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.74 +0.19 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.74 +0.19 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.74 +0.19 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.75 +0.20 32 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.75 +0.19 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.75 +0.18 0 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 6.93 +0.33 42 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.77 +0.18 21 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.89 +0.28 29 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.86 +0.19 22 0 84 0
30MAR26 34.00 C 0.00 0.00 0.00 2.87 +0.06 17 0 208 0
30MAR26 35.00 C 0.00 0.00 0.00 2.10 +0.13 19 0 247 0
30MAR26 36.00 C 0.00 0.00 0.00 1.45 +0.11 20 0 127 0
30MAR26 37.00 C 0.00 0.00 0.00 0.94 +0.08 21 0 214 0
30MAR26 38.00 C 0.00 0.00 0.00 0.57 +0.02 21 0 118 0
30MAR26 39.00 C 0.35 0.37 0.35 0.35 +0.04 22 20 110 0
30MAR26 40.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 43 0
30MAR26 41.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 22 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 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.78 +0.20 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.78 +0.16 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.79 +0.20 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.79 +0.19 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.80 +0.20 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.80 +0.19 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.81 +0.19 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.82 +0.20 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.75 +0.12 0 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 7.01 +0.36 33 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.78 +0.10 0 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.89 +0.16 18 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 3.89 +0.17 15 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 3.07 +0.12 17 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.34 +0.10 18 0 77 0
29APR26 36.00 C 0.00 0.00 0.00 1.72 +0.10 19 0 203 0
29APR26 37.00 C 0.00 0.00 0.00 1.21 +0.08 19 0 208 0
29APR26 38.00 C 0.00 0.00 0.00 0.83 +0.04 19 0 262 0
29APR26 39.00 C 0.00 0.00 0.00 0.56 +0.04 20 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.35 +0.03 20 0 15 0
29APR26 41.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 0.00 20 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 10.80 0.00 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.81 -0.01 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.83 -0.01 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.85 -0.01 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.01 +0.29 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.78 +0.10 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.09 +0.36 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.02 +0.03 16 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.23 +0.09 18 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.53 +0.10 19 0 729 0
28MAY26 36.00 C 0.00 0.00 0.00 1.92 +0.04 19 0 14 0
28MAY26 37.00 C 0.00 0.00 0.00 1.43 +0.06 19 0 120 0
28MAY26 38.00 C 0.00 0.00 0.00 1.04 +0.04 20 0 388 0
28MAY26 39.00 C 0.00 0.00 0.00 0.74 +0.05 20 0 541 0
28MAY26 40.00 C 0.00 0.00 0.00 0.50 +0.04 20 0 183 0
28MAY26 41.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.29 +0.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.80 +0.20 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.30 +0.19 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.81 +0.20 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.81 +0.19 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.82 +0.19 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.83 +0.20 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.84 +0.20 30 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.94 +0.29 41 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.93 +0.13 36 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.86 +0.04 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.83 -0.01 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.85 -0.01 0 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 7.01 +0.29 26 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.94 +0.26 19 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.11 +0.38 22 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.20 +0.21 20 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.45 +0.21 21 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.55 -0.04 18 0 21 0
29JUN26 36.00 C 1.83 1.83 1.83 1.95 -0.01 18 3 407 +3
29JUN26 37.00 C 0.00 0.00 0.00 1.48 +0.06 19 0 405 0
29JUN26 38.00 C 1.03 1.03 1.03 1.11 +0.05 19 3 9 +3
29JUN26 39.00 C 0.00 0.00 0.00 0.80 +0.05 19 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.30 +0.20 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.80 +0.20 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.30 +0.19 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.81 +0.20 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.81 +0.19 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.82 +0.19 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.83 +0.10 27 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.84 +0.10 26 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.94 +0.29 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.93 +0.13 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.86 +0.04 19 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.83 -0.01 0 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.85 -0.01 0 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 7.01 +0.29 21 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.94 +0.26 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.11 +0.27 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.42 +0.23 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.52 +0.06 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.90 +0.08 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.36 +0.10 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.89 +0.08 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.50 +0.07 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.18 +0.06 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.57 +0.03 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.81 +0.19 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.82 +0.19 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.83 +0.10 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.84 +0.10 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.94 +0.29 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.93 +0.13 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.86 +0.04 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.89 +0.05 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.94 +0.08 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.01 +0.29 18 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.18 +0.18 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.22 +0.16 17 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.51 +0.15 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.88 +0.14 18 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.30 +0.13 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.78 +0.11 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.33 +0.11 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.94 +0.10 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.60 +0.08 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.31 +0.07 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 +0.04 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.88 +0.03 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 +0.05 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.58 +0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 +0.04 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
TOTAL CALL 29 13,495 +3
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 496 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 731 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 338 0
26FEB26 35.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 680 0
26FEB26 36.00 P 0.00 0.00 0.00 0.29 -0.07 23 0 793 0
26FEB26 37.00 P 0.00 0.00 0.00 0.76 -0.14 24 0 465 0
26FEB26 38.00 P 0.00 0.00 0.00 1.50 -0.18 25 0 100 0
26FEB26 39.00 P 0.00 0.00 0.00 2.43 -0.12 31 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.44 -0.10 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.47 -0.21 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.50 -0.04 62 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.44 -0.13 63 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.56 -0.21 83 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.53 -0.06 88 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.34 -0.24 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 24.00 P 0.04 0.04 0.04 0.01 0.00 50 10 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 207 0
30MAR26 27.00 P 0.03 0.03 0.03 0.01 0.00 37 40 146 +40
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
30MAR26 29.00 P 0.06 0.06 0.06 0.01 0.00 29 60 369 -60
30MAR26 30.00 P 0.06 0.06 0.06 0.01 0.00 25 60 498 +60
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 213 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 308 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 669 0
30MAR26 34.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 479 0
30MAR26 35.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 323 0
30MAR26 36.00 P 0.00 0.00 0.00 0.74 -0.05 21 0 143 0
30MAR26 37.00 P 0.00 0.00 0.00 1.24 -0.10 22 0 140 0
30MAR26 38.00 P 0.00 0.00 0.00 1.88 -0.14 22 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 2.66 -0.11 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.54 -0.18 25 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.49 -0.20 28 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.50 -0.04 32 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.44 -0.13 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.56 -0.21 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.53 -0.06 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.34 -0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 28.00 P 0.06 0.06 0.06 0.01 0.00 25 80 60 -30
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.32 -0.04 20 0 334 0
29APR26 35.00 P 0.00 0.00 0.00 0.56 -0.05 20 0 425 0
29APR26 36.00 P 0.00 0.00 0.00 0.94 -0.06 20 0 302 0
29APR26 37.00 P 1.53 1.53 1.53 1.44 -0.11 20 30 252 0
29APR26 38.00 P 0.00 0.00 0.00 2.06 -0.14 21 0 84 0
29APR26 39.00 P 0.00 0.00 0.00 2.80 -0.13 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.58 -0.22 21 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.49 -0.24 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.50 -0.21 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.44 -0.30 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.56 -0.21 34 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.53 -0.06 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.34 -0.24 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 20 0
28MAY26 33.00 P 0.00 0.00 0.00 0.41 -0.05 20 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.67 -0.06 20 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 1.03 -0.07 20 0 685 0
28MAY26 36.00 P 0.00 0.00 0.00 1.50 -0.09 20 0 138 0
28MAY26 37.00 P 2.18 2.18 2.18 2.11 -0.10 20 12 29 0
28MAY26 38.00 P 0.00 0.00 0.00 2.80 -0.13 21 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.57 -0.16 22 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.20 -0.38 18 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.02 -0.29 16 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.03 -0.16 19 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.20 +0.02 27 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.18 -0.12 29 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.14 +0.09 30 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.83 -0.18 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 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
29JUN26 27.00 P 0.08 0.08 0.08 0.01 0.00 20 20 59 -20
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 20 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.51 -0.04 19 0 100 0
29JUN26 34.00 P 0.00 0.00 0.00 0.78 -0.06 19 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.16 -0.06 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 1.65 -0.07 19 0 400 0
29JUN26 37.00 P 0.00 0.00 0.00 2.23 -0.09 19 0 567 0
29JUN26 38.00 P 0.00 0.00 0.00 2.93 -0.14 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.57 -0.26 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.50 -0.16 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.18 -0.36 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.29 -0.17 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.20 -0.22 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.18 -0.22 26 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.14 -0.25 27 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.83 -0.57 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.04 19 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 0.61 -0.04 19 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.87 -0.06 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.20 -0.08 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.61 -0.09 19 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 2.10 -0.10 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.66 -0.12 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.30 -0.13 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.01 -0.14 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.78 -0.15 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.60 -0.17 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.47 -0.18 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.38 -0.18 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.32 -0.18 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.28 -0.19 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.26 -0.19 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 0.03 -0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 0.00 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.58 -0.02 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.81 -0.03 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.11 -0.04 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.47 -0.05 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.89 -0.06 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.37 -0.08 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.93 -0.09 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.55 -0.10 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.24 -0.11 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.98 -0.13 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.77 -0.14 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.61 -0.15 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.49 -0.07 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.41 -0.09 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.28 -0.19 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.26 -0.19 23 0 0 0
TOTAL PUT 312 17,608 -10
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$ 6.20
26FEB26 3.80 C 0.00 0.00 0.00 2.48 +0.03 223 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.37 +0.03 206 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.25 +0.01 181 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.17 +0.03 188 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.06 +0.02 172 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.96 +0.02 163 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.84 0.00 139 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.75 0.00 140 0 7 0
26FEB26 4.60 C 0.00 0.00 0.00 1.65 +0.01 132 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.55 +0.01 125 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.45 0.00 117 0 8 0
26FEB26 4.90 C 0.00 0.00 0.00 1.34 -0.05 103 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 1.24 -0.01 96 0 1,376 0
26FEB26 5.25 C 0.00 0.00 0.00 0.99 -0.01 79 0 174 0
26FEB26 5.50 C 0.00 0.00 0.00 0.74 -0.01 62 0 338 0
26FEB26 5.75 C 0.00 0.00 0.00 0.51 -0.02 52 0 98 0
26FEB26 6.00 C 0.28 0.44 0.28 0.32 -0.03 50 10 1,719 0
26FEB26 6.25 C 0.23 0.23 0.23 0.18 -0.03 49 1 283 0
26FEB26 6.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 105 0
26FEB26 6.75 C 0.00 0.00 0.00 0.04 -0.02 48 0 237 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 199 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 105 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.71 +0.06 190 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.58 +0.02 167 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.47 +0.01 155 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.41 +0.05 169 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.31 +0.05 162 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.20 +0.04 151 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.10 +0.04 145 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.99 +0.02 135 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.90 +0.05 134 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.79 +0.04 125 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.69 +0.04 119 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.59 +0.04 114 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.48 +0.03 106 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.38 +0.03 101 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.28 +0.03 96 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.18 +0.03 92 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.08 +0.02 87 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.97 +0.01 80 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.87 0.00 76 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.77 -0.01 72 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.67 +0.03 68 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.58 +0.01 67 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.48 0.00 63 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 1.38 -0.01 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.29 -0.02 58 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.07 -0.04 54 0 529 0
30MAR26 5.50 C 0.00 0.00 0.00 0.86 0.00 51 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 0.68 -0.01 50 0 80 0
30MAR26 6.00 C 0.00 0.00 0.00 0.53 +0.01 49 0 108 0
30MAR26 6.25 C 0.43 0.43 0.43 0.40 0.00 49 2 170 0
30MAR26 6.50 C 0.37 0.37 0.37 0.29 -0.01 48 5 447 +5
30MAR26 6.75 C 0.22 0.22 0.22 0.21 -0.02 48 50 311 +9
30MAR26 7.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.10 -0.01 47 0 356 0
30MAR26 7.50 C 0.10 0.10 0.10 0.07 -0.01 48 26 36 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 102 0
30MAR26 8.75 C 0.03 0.03 0.03 0.01 0.00 49 60 100 +60
29APR26 3.90 C 0.00 0.00 0.00 2.40 +0.02 80 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.29 +0.04 74 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.19 +0.03 70 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.09 +0.02 67 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.00 +0.03 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.90 +0.03 63 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.80 0.00 60 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.69 -0.01 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.61 -0.01 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.51 -0.01 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.43 0.00 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.35 +0.03 53 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.14 +0.02 50 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.95 +0.02 48 0 11 0
29APR26 5.75 C 0.00 0.00 0.00 0.79 +0.02 48 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.64 +0.02 47 0 95 0
29APR26 6.25 C 0.00 0.00 0.00 0.51 +0.01 47 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.41 +0.01 47 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.25 0.00 47 0 23 0
29APR26 7.25 C 0.00 0.00 0.00 0.19 -0.01 46 0 10 0
29APR26 7.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 14 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 47 0 100 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 2.19 -0.01 70 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.09 -0.03 67 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.00 -0.01 66 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.90 0.00 63 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.80 -0.02 59 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.70 -0.01 56 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.61 -0.01 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.51 -0.04 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.43 -0.02 52 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.35 0.00 52 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.14 -0.01 49 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.95 -0.02 47 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.79 -0.01 47 0 55 0
28MAY26 6.00 C 0.00 0.00 0.00 0.64 -0.01 46 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.51 -0.01 45 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.41 -0.01 45 0 21 0
28MAY26 6.75 C 0.00 0.00 0.00 0.32 -0.01 45 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.25 -0.01 45 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.71 +0.03 132 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.59 0.00 120 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.49 +0.01 115 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.41 +0.02 116 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.31 +0.03 112 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.21 +0.02 107 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.10 +0.01 100 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.00 +0.01 96 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.90 +0.02 92 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.80 +0.01 88 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.70 0.00 84 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.60 +0.02 81 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.50 +0.02 77 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.40 0.00 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.29 +0.01 68 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.19 -0.02 65 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.09 -0.03 62 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.00 -0.03 61 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.90 -0.04 58 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.80 -0.04 55 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.71 -0.03 54 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.61 -0.04 51 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.52 -0.04 50 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.43 -0.04 48 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.35 -0.01 48 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.15 -0.03 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.97 -0.03 45 0 80 0
29JUN26 5.75 C 0.00 0.00 0.00 0.81 -0.02 45 0 147 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 -0.02 44 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 -0.02 44 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.45 -0.01 44 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 -0.02 43 0 137 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 0.00 43 0 12 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 -0.01 43 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.01 43 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 44 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.50 -0.01 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.40 0.00 61 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.30 0.00 58 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.20 -0.02 55 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.10 -0.02 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.01 -0.03 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.92 -0.04 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 -0.04 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.74 -0.03 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.65 -0.04 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.57 -0.04 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 -0.03 45 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.41 -0.04 45 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.23 -0.03 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.07 -0.03 43 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 -0.03 43 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 -0.02 43 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.70 -0.02 42 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.01 42 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.01 42 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.01 42 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.01 42 0 4 0
29SEP26 7.75 C 0.33 0.33 0.33 0.28 -0.01 42 3 6 +3
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 0.00 42 0 20 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.51 -0.02 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.41 -0.03 54 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.31 -0.04 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.22 -0.04 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.13 -0.03 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.04 -0.04 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.95 -0.04 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.87 -0.03 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.79 -0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.71 -0.03 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 -0.03 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.57 -0.03 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 -0.03 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 -0.02 43 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 -0.02 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 -0.02 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 -0.01 42 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 -0.01 42 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.01 42 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.01 41 0 47 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 0.00 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 0.00 42 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 0.00 42 0 10 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
TOTAL CALL 157 11,813 +77
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 114 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 503 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 671 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 73 1 1,171 -1
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 575 0
26FEB26 5.50 P 0.02 0.02 0.02 0.02 0.00 53 10 271 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 196 0
26FEB26 6.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 248 0
26FEB26 6.25 P 0.00 0.00 0.00 0.22 -0.01 47 0 58 0
26FEB26 6.50 P 0.00 0.00 0.00 0.37 -0.02 44 0 30 0
26FEB26 6.75 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.81 +0.04 47 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 862 0
30MAR26 4.80 P 0.04 0.04 0.04 0.02 0.00 47 25 592 +25
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 48 0 857 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 614 0
30MAR26 5.25 P 0.07 0.07 0.07 0.08 +0.01 49 15 228 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 0.00 47 0 110 0
30MAR26 5.75 P 0.17 0.17 0.17 0.19 0.00 46 3 85 +3
30MAR26 6.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 101 0
30MAR26 6.25 P 0.00 0.00 0.00 0.41 0.00 46 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.55 -0.01 45 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.72 -0.01 45 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 0.90 -0.02 43 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 1.14 +0.01 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.31 -0.05 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.58 -0.01 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.83 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.06 0.00 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 45 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 47 0 180 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 0.00 46 0 151 0
29APR26 5.00 P 0.08 0.08 0.08 0.09 +0.01 47 115 257 +115
29APR26 5.25 P 0.00 0.00 0.00 0.13 0.00 46 0 117 0
29APR26 5.50 P 0.00 0.00 0.00 0.19 0.00 45 0 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.64 -0.01 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.00 0.00 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.19 -0.01 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.41 0.00 46 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.65 +0.01 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.83 -0.03 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.08 -0.02 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.56 -0.03 46 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 43 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 0.00 43 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.11 +0.01 43 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 +0.01 43 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.23 +0.01 43 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.32 +0.02 43 0 55 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 +0.02 43 0 55 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.03 43 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.86 +0.03 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 +0.03 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.42 +0.04 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.62 +0.04 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.83 +0.03 34 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.05 +0.04 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 42 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 42 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.01 44 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 44 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 43 0 112 0
29JUN26 4.50 P 0.10 0.10 0.10 0.09 0.00 42 10 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 42 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.01 42 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 0.00 42 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 +0.01 42 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.49 +0.02 42 0 110 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.02 41 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 +0.02 41 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 +0.02 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 +0.03 40 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.26 +0.03 39 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.46 +0.03 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.66 +0.04 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.86 +0.02 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.08 +0.04 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.30 +0.03 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 0.00 42 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 41 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.01 42 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 41 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 41 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 41 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.01 41 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.01 41 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.01 40 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.01 40 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.02 41 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.02 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.02 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 +0.02 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 +0.02 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.04 +0.02 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.20 +0.02 39 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 +0.03 39 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 +0.03 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 +0.04 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 +0.03 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.16 +0.03 36 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 +0.02 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.58 0.00 32 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.80 +0.02 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 41 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 0.00 41 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 0.00 41 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 0.00 40 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.01 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.02 40 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.02 40 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 +0.02 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 +0.03 40 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.03 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.03 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.03 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 +0.03 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.03 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.48 +0.03 38 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.66 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 +0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 +0.03 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 +0.02 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.44 +0.04 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.86 +0.01 34 0 0 0
TOTAL PUT 179 13,864 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 59.40
26FEB26 37.00 C 0.00 0.00 0.00 22.43 +1.04 89 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 21.43 +1.04 79 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 20.43 +1.04 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.43 +1.04 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 18.43 +1.04 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.43 +1.04 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.43 +1.04 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.43 +1.04 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.43 +1.03 0 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 13.44 +1.04 56 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.44 +1.04 50 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 11.44 +1.04 45 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 10.44 +1.04 40 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 9.45 +1.04 43 0 36 0
26FEB26 52.50 C 0.00 0.00 0.00 6.99 +0.99 40 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 4.54 +0.85 32 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 2.66 +0.66 38 0 21 0
26FEB26 60.00 C 1.09 1.36 1.09 1.31 +0.38 39 11 46 -6
26FEB26 62.50 C 0.53 0.63 0.53 0.57 +0.22 41 19 127 +10
26FEB26 65.00 C 0.31 0.31 0.31 0.19 +0.08 41 1 140 -1
26FEB26 67.50 C 0.00 0.00 0.00 0.06 +0.03 42 0 192 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 213 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.46 +1.05 106 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.96 +1.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.46 +1.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 39.96 +1.04 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.47 +1.05 107 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.47 +1.05 94 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.47 +1.04 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.47 +1.04 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.48 +1.05 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.48 +1.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.48 +1.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.49 +1.05 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.49 +1.04 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 30.49 +1.04 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.63 +0.68 102 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.50 +1.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.44 +1.08 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.51 +1.04 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.51 +1.14 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 24.51 +1.12 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 23.52 +1.14 49 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 22.52 +1.11 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 21.53 +1.05 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.43 +0.97 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.54 +1.07 44 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 18.54 +0.88 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.55 +1.03 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.57 +1.12 42 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 15.59 +1.20 42 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 14.43 +0.94 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 13.44 +0.92 0 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 12.44 +0.91 0 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 11.62 +1.06 33 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 11.03 +1.41 47 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 9.84 +0.78 37 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 8.14 +1.29 46 0 178 0
30MAR26 55.00 C 0.00 0.00 0.00 5.87 +0.71 39 0 193 0
30MAR26 57.50 C 4.00 4.00 4.00 4.35 +0.60 40 1 40 0
30MAR26 60.00 C 0.00 0.00 0.00 3.14 +0.51 41 0 63 0
30MAR26 62.50 C 0.00 0.00 0.00 2.26 +0.41 42 0 131 0
30MAR26 65.00 C 1.43 1.43 1.43 1.53 +0.29 42 2 68 0
30MAR26 67.50 C 1.19 1.19 1.19 0.99 +0.20 42 1 103 +1
30MAR26 70.00 C 0.00 0.00 0.00 0.63 +0.14 42 0 21 0
30MAR26 72.50 C 0.60 0.60 0.60 0.38 +0.09 42 2 16 +2
30MAR26 75.00 C 0.37 0.43 0.37 0.23 +0.06 42 16 20 -8
30MAR26 77.50 C 0.00 0.00 0.00 0.13 +0.03 42 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 16.66 +0.76 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.61 +0.88 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.62 +0.90 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.82 +1.01 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.70 +0.74 25 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.22 +1.17 41 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 11.12 +0.92 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.25 +0.91 35 0 39 0
29APR26 52.50 C 0.00 0.00 0.00 8.37 +0.83 37 0 10 0
29APR26 55.00 C 0.00 0.00 0.00 6.72 +0.76 38 0 42 0
29APR26 57.50 C 0.00 0.00 0.00 5.31 +0.69 39 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 4.15 +0.57 40 0 39 0
29APR26 62.50 C 0.00 0.00 0.00 3.24 +0.47 41 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 2.44 +0.42 41 0 18 0
29APR26 67.50 C 0.00 0.00 0.00 1.79 +0.34 41 0 54 0
29APR26 70.00 C 0.00 0.00 0.00 1.29 +0.27 41 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.91 +0.20 41 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 0.64 +0.15 41 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.44 +0.11 41 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.30 +0.08 41 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.20 +0.05 41 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.85 - 31 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 14.80 +0.71 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.91 +0.45 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.08 +0.49 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.28 +0.23 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.50 +0.39 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.79 +0.31 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.98 +0.36 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.42 +0.68 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.08 +0.64 39 0 10 0
28MAY26 60.00 C 0.00 0.00 0.00 4.92 +0.59 40 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 3.99 +0.49 40 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 3.20 +0.39 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 2.48 +0.32 41 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 1.90 +0.25 41 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 1.45 +0.21 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.09 +0.16 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.82 +0.13 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.60 +0.09 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.24 +0.05 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 36.64 +1.05 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 35.65 +1.05 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 34.66 +1.05 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 33.67 +1.05 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 32.68 +1.04 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 31.69 +1.04 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 30.70 +1.04 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.71 +0.76 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.73 +1.04 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.74 +1.03 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.59 +0.86 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 25.78 +0.56 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.63 +0.85 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.84 +1.02 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.74 +0.74 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.77 +0.73 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 20.76 +1.09 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.84 +0.98 29 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 19.18 +1.08 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.33 +0.78 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.36 +1.22 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.43 +1.17 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.34 +1.09 35 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 14.59 +0.68 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.70 +0.83 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.79 +0.50 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 12.29 +1.06 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.31 +0.81 36 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 9.61 +0.73 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 8.12 +0.67 38 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 6.76 +0.59 38 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 5.66 +0.58 39 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 4.71 +0.52 40 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 3.91 +0.42 40 0 138 0
29JUN26 67.50 C 0.00 0.00 0.00 3.20 +0.35 41 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 2.57 +0.30 40 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.05 +0.25 40 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 1.62 +0.20 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.28 +0.17 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.97 +0.10 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.76 +0.11 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.59 +0.08 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.46 +0.07 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.81 +1.03 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.85 +0.63 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.87 +0.94 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.87 +0.89 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.83 +0.83 30 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.78 +0.74 0 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 21.14 +1.01 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.24 +0.94 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.25 +0.85 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.36 +0.81 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.49 +0.90 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.58 +0.80 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.81 +0.79 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.01 +0.83 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 14.30 +0.49 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.92 +1.22 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.63 +0.78 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.11 +0.85 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.53 +0.68 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 9.03 +0.54 38 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 7.90 +0.66 40 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 6.80 +0.57 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 5.90 +0.53 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 5.10 +0.47 41 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 4.43 +0.39 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 3.75 +0.31 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 3.20 +0.30 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 2.70 +0.24 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 2.29 +0.24 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 1.87 +0.18 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.58 +0.17 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.32 +0.13 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.12 +0.13 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.16 +0.98 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.27 +0.98 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.40 +0.96 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.55 +0.95 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.72 +0.93 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.91 +0.92 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.12 +0.89 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.37 +0.88 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.63 +0.88 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.89 +0.81 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.23 +0.82 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.56 +0.82 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.89 +0.76 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.28 +0.74 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.83 +0.71 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.53 +0.65 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.32 +0.58 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.29 +0.56 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.31 +0.48 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.48 +0.48 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.70 +0.40 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.05 +0.40 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.41 +0.32 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 3.91 +0.32 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.41 +0.27 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.01 +0.24 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.64 +0.25 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.31 +0.19 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.04 +0.19 40 0 0 0
TOTAL CALL 53 7,297 -2
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 56 5 132 0
26FEB26 48.00 P 0.05 0.05 0.05 0.01 0.00 52 1 147 -1
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 93 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 -0.05 41 0 133 0
26FEB26 55.00 P 0.00 0.00 0.00 0.24 -0.15 40 0 142 0
26FEB26 57.50 P 0.00 0.00 0.00 0.77 -0.42 40 0 120 0
26FEB26 60.00 P 2.11 2.11 2.11 1.97 -0.63 42 1 163 -1
26FEB26 62.50 P 0.00 0.00 0.00 3.72 -0.85 44 0 46 0
26FEB26 65.00 P 0.00 0.00 0.00 5.92 -0.99 49 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 8.37 -0.99 60 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.90 -0.90 74 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 13.39 -0.76 85 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.86 -0.90 93 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.10 -1.05 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.87 -0.78 113 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.39 -0.76 124 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.89 -0.76 132 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.10 -1.05 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 23 0
30MAR26 47.00 P 0.16 0.16 0.16 0.15 -0.05 42 15 172 -15
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.30 -0.08 42 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.40 -0.12 41 0 336 0
30MAR26 52.50 P 0.73 0.73 0.73 0.81 -0.19 41 15 383 -15
30MAR26 55.00 P 0.00 0.00 0.00 1.45 -0.27 41 0 170 0
30MAR26 57.50 P 2.38 2.42 2.38 2.36 -0.49 41 3 93 +3
30MAR26 60.00 P 0.00 0.00 0.00 3.71 -0.58 43 0 72 0
30MAR26 62.50 P 0.00 0.00 0.00 5.30 -0.68 44 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 7.12 -0.79 45 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 9.17 -0.46 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.29 -1.03 47 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 13.72 -0.96 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.16 -0.90 56 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.56 -0.88 59 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.87 -1.43 58 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.39 -0.85 64 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.89 -0.76 68 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.10 -1.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.31 -0.06 40 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.42 -0.05 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.54 -0.08 40 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.68 -0.09 40 0 70 0
29APR26 50.00 P 0.00 0.00 0.00 0.85 -0.12 40 0 36 0
29APR26 52.50 P 0.00 0.00 0.00 1.41 -0.17 40 0 70 0
29APR26 55.00 P 0.00 0.00 0.00 2.16 -0.33 40 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.21 -0.50 40 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 4.56 -0.54 41 0 25 0
29APR26 62.50 P 6.06 6.06 6.06 6.17 -0.54 42 16 31 +1
29APR26 65.00 P 0.00 0.00 0.00 7.59 -0.95 40 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 9.70 -0.85 43 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 11.91 -0.45 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 14.12 -0.88 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.44 -0.90 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.84 -0.93 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.30 -1.00 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.42 -0.85 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.01 -0.64 57 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.39 -0.94 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.36 - 40 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.46 -0.07 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.56 -0.11 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.70 -0.12 40 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.85 -0.16 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.05 -0.16 40 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.25 -0.21 40 0 18 0
28MAY26 52.50 P 0.00 0.00 0.00 1.90 -0.28 40 0 0 0
28MAY26 55.00 P 2.76 2.76 2.76 2.76 -0.37 39 2 3 +2
28MAY26 57.50 P 0.00 0.00 0.00 3.89 -0.47 40 0 22 0
28MAY26 60.00 P 0.00 0.00 0.00 5.23 -0.60 41 0 26 0
28MAY26 62.50 P 0.00 0.00 0.00 6.80 -0.65 42 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 8.32 -0.90 41 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 10.37 -0.59 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.38 -0.59 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.52 -0.87 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.76 -0.92 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.07 -0.96 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.38 -0.94 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.92 -0.81 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.22 -0.91 53 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.39 -1.27 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 0.00 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.05 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.30 -0.06 40 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.38 -0.07 40 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.48 -0.09 40 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.59 -0.11 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.73 -0.12 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.86 -0.13 39 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.03 -0.16 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.23 -0.16 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.44 -0.21 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.70 -0.21 39 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 2.44 -0.26 39 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 3.38 -0.37 40 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 4.55 -0.49 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.91 -0.58 41 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 7.46 -0.63 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 9.14 -0.43 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.96 -0.67 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 12.60 -1.09 40 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 14.96 -0.61 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.13 -0.75 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.36 -0.81 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.70 -0.97 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.92 -1.15 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.22 -0.91 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.94 -0.86 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.05 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 -0.06 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 -0.06 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.49 -0.08 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.08 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.72 -0.11 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.87 -0.15 40 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.03 -0.12 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.20 -0.16 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.41 -0.16 40 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 1.63 -0.18 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.87 -0.15 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.11 -0.17 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.38 -0.20 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.67 -0.25 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.02 -0.25 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.34 -0.29 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.40 -0.29 40 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 5.50 -0.47 40 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 6.82 -0.53 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 8.29 -0.59 40 0 59 0
29SEP26 62.50 P 0.00 0.00 0.00 9.94 -0.61 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 11.62 -0.63 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 13.55 -0.49 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 15.38 -0.72 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.33 -0.80 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.36 -0.83 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.69 -0.60 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.91 -0.63 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.03 -0.74 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.26 -0.91 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.77 -0.65 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.92 -0.10 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.08 -0.10 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.24 -0.13 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.44 -0.14 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.66 -0.14 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.87 -0.17 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.13 -0.19 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.40 -0.20 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 -0.21 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.98 -0.26 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.33 -0.26 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.68 -0.26 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.03 -0.30 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.43 -0.32 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 5.50 -0.34 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.70 -0.41 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.98 -0.48 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.43 -0.49 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.94 -0.57 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.59 -0.58 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.30 -0.65 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.13 -0.66 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.99 -0.73 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.97 -0.74 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.97 -0.78 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.06 -0.81 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.18 -0.82 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.35 -0.86 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.77 -0.67 42 0 0 0
TOTAL PUT 58 8,615 -26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 48.24
26FEB26 36.00 C 0.00 0.00 0.00 12.27 +0.89 60 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.27 +0.89 53 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.27 +0.89 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.27 +0.89 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.27 +0.89 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.27 +0.89 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.27 +0.89 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.28 +0.79 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.30 +0.80 29 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 3.34 +0.70 28 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 2.38 +0.55 24 0 126 0
26FEB26 47.00 C 0.00 0.00 0.00 1.63 +0.47 26 0 110 0
26FEB26 48.00 C 0.75 0.75 0.75 1.03 +0.34 27 15 81 -15
26FEB26 49.00 C 0.00 0.00 0.00 0.59 +0.22 28 0 117 0
26FEB26 50.00 C 0.17 0.19 0.17 0.30 +0.11 28 18 176 -4
26FEB26 52.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 189 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 43 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.31 +0.89 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.32 +0.90 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.32 +0.89 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.32 +0.89 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.33 +0.90 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.33 +0.89 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.33 +0.89 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.34 +0.90 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.34 +0.89 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.34 +0.89 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.35 +0.89 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.35 +0.89 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.36 +0.52 36 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.37 +0.83 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.38 +0.82 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.40 +0.80 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.44 +0.81 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.49 +0.62 35 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.57 +0.72 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.68 +0.97 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.65 +0.42 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.88 +0.66 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.16 +0.48 32 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.51 +0.48 33 0 31 0
30MAR26 47.00 C 0.00 0.00 0.00 2.92 +0.45 33 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 2.40 +0.40 33 0 53 0
30MAR26 49.00 C 0.00 0.00 0.00 1.94 +0.34 33 0 176 0
30MAR26 50.00 C 0.00 0.00 0.00 1.55 +0.29 34 0 252 0
30MAR26 52.50 C 0.73 0.73 0.73 0.84 +0.18 34 7 196 0
30MAR26 55.00 C 0.00 0.00 0.00 0.43 +0.11 34 0 57 0
30MAR26 57.50 C 0.00 0.00 0.00 0.21 +0.07 35 0 47 0
30MAR26 60.00 C 0.13 0.13 0.13 0.09 +0.03 35 20 107 -20
30MAR26 62.50 C 0.08 0.08 0.08 0.04 +0.01 35 19 66 -19
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 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 10.58 +0.98 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.65 +0.76 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.49 +0.47 20 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.64 +0.41 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.83 +0.45 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.07 +0.67 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.35 +0.34 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.67 +0.32 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.06 +0.40 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.49 +0.38 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 2.98 +0.35 32 0 29 0
29APR26 49.00 C 0.00 0.00 0.00 2.53 +0.32 32 0 109 0
29APR26 50.00 C 1.82 1.82 1.82 2.13 +0.29 32 15 22 0
29APR26 52.50 C 0.00 0.00 0.00 1.37 +0.21 33 0 97 0
29APR26 55.00 C 0.00 0.00 0.00 0.85 +0.16 33 0 52 0
29APR26 57.50 C 0.00 0.00 0.00 0.49 +0.10 33 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.58 +0.60 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.65 +0.76 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.69 +0.67 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.98 +0.75 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.10 +0.62 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.36 +0.36 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.67 +0.62 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.03 +0.35 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.46 +0.38 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.91 +0.35 31 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.42 +0.34 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 2.95 +0.30 32 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.55 +0.28 32 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 1.73 +0.23 32 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 1.17 +0.22 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.74 +0.15 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.45 +0.09 33 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.27 +0.06 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.16 +0.04 33 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.45 +0.89 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.46 +0.80 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.48 +0.39 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.49 +0.78 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.35 +0.58 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.45 +0.61 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.58 +0.74 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.59 +0.68 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.62 +1.00 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.75 +0.56 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.65 +0.35 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.82 +0.41 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.19 +0.49 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.44 +0.51 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.83 +0.80 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.92 +0.32 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.36 +0.41 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.73 +0.28 31 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.23 +0.36 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.73 +0.33 32 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 3.28 +0.30 32 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 2.88 +0.28 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.05 +0.21 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.46 +0.19 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.01 +0.15 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.69 +0.12 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.46 +0.09 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 +0.06 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.60 +0.30 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.80 +0.32 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.01 +0.33 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.35 +0.36 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.47 +0.22 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.71 +0.19 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.05 +0.21 30 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.56 +0.64 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.06 +0.44 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.61 +0.56 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.78 +0.27 31 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.39 +0.36 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.92 +0.34 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.48 +0.31 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.08 +0.30 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.20 +0.23 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.51 +0.19 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.98 +0.19 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.55 +0.19 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.20 +0.16 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.88 +0.12 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.09 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.50 +0.08 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 +0.05 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.33 +0.76 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.45 +0.63 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.70 +0.60 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.94 +0.53 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.25 +0.50 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.62 +0.52 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.97 +0.44 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.41 +0.46 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.83 +0.43 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.28 +0.25 31 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.79 +0.22 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.40 +0.34 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.93 +0.32 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.50 +0.30 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.11 +0.30 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.21 +0.26 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.46 +0.23 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.85 +0.20 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.31 +0.16 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.93 +0.19 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 +0.15 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 +0.14 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.98 +0.11 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 +0.09 32 0 0 0
TOTAL CALL 94 4,677 -58
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 108 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.05 30 0 96 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 -0.12 28 0 129 0
26FEB26 46.00 P 0.00 0.00 0.00 0.18 -0.25 28 0 186 0
26FEB26 47.00 P 0.00 0.00 0.00 0.42 -0.37 29 0 118 0
26FEB26 48.00 P 0.00 0.00 0.00 0.81 -0.50 29 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 1.37 -0.64 29 0 194 0
26FEB26 50.00 P 0.00 0.00 0.00 2.10 -0.70 31 0 171 0
26FEB26 52.50 P 0.00 0.00 0.00 4.40 -0.76 40 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 6.96 -0.70 60 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.54 -0.62 80 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.11 -0.55 99 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.26 -0.90 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.24 -0.42 134 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.74 -0.42 146 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.24 -0.42 157 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.74 -0.42 167 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.24 -0.42 177 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.74 -0.42 187 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 -0.05 35 0 12 0
30MAR26 41.00 P 0.30 0.30 0.27 0.20 -0.07 35 21 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.31 -0.10 35 0 46 0
30MAR26 43.00 P 0.59 0.59 0.59 0.46 -0.14 35 20 85 -15
30MAR26 44.00 P 0.00 0.00 0.00 0.67 -0.19 35 0 162 0
30MAR26 45.00 P 0.00 0.00 0.00 0.93 -0.23 35 0 212 0
30MAR26 46.00 P 0.00 0.00 0.00 1.26 -0.27 35 0 112 0
30MAR26 47.00 P 0.00 0.00 0.00 1.67 -0.31 35 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 2.15 -0.35 35 0 87 0
30MAR26 49.00 P 0.00 0.00 0.00 2.70 -0.39 36 0 63 0
30MAR26 50.00 P 0.00 0.00 0.00 3.28 -0.54 35 0 55 0
30MAR26 52.50 P 0.00 0.00 0.00 4.96 -0.53 34 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.28 -0.61 40 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.64 -0.58 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.13 -0.55 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.69 -0.47 60 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.24 -0.42 68 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.74 -0.42 74 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.24 -0.42 80 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.74 -0.42 85 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.24 -0.42 90 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.74 -0.42 95 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.20 -0.07 33 0 4 0
29APR26 40.00 P 0.00 0.00 0.00 0.30 -0.10 33 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.43 -0.12 33 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 0.59 -0.16 33 0 17 0
29APR26 43.00 P 0.00 0.00 0.00 0.80 -0.20 33 0 10 0
29APR26 44.00 P 1.20 1.20 1.20 1.06 -0.23 33 1 48 +1
29APR26 45.00 P 0.00 0.00 0.00 1.38 -0.25 33 0 96 0
29APR26 46.00 P 0.00 0.00 0.00 1.75 -0.28 33 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 2.17 -0.32 33 0 45 0
29APR26 48.00 P 0.00 0.00 0.00 2.66 -0.38 33 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 3.22 -0.40 34 0 75 0
29APR26 50.00 P 0.00 0.00 0.00 3.82 -0.41 34 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 5.55 -0.52 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.58 -0.52 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.81 -0.70 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.20 -0.78 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.70 -0.91 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.24 -0.42 53 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.74 -0.42 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.24 -0.42 63 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.74 -0.42 67 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.33 -0.09 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.46 -0.11 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.62 -0.15 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.82 -0.18 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.07 -0.18 33 0 5 0
28MAY26 43.00 P 1.46 1.46 1.46 1.36 -0.20 33 15 30 +15
28MAY26 44.00 P 0.00 0.00 0.00 1.69 -0.22 33 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 2.08 -0.22 33 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.51 -0.24 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.98 -0.27 33 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.49 -0.32 33 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 4.07 -0.31 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.70 -0.36 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.36 -0.54 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.53 -0.39 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.70 -0.12 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.71 -0.67 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.40 -0.33 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.86 -0.28 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.23 -0.33 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.31 -0.67 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.77 -0.66 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 34 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.40 -0.07 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.53 -0.09 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.68 -0.13 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.91 -0.16 33 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.15 -0.18 33 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.42 -0.23 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.75 -0.23 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.11 -0.24 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.52 -0.25 33 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.97 -0.26 33 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 3.45 -0.29 33 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.97 -0.32 33 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 4.55 -0.34 33 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 5.17 -0.37 33 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.96 -0.30 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.89 -0.27 35 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.00 -0.20 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.99 -0.51 35 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.42 -0.41 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.98 -0.22 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.36 -0.20 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.92 -0.10 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.22 -0.31 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.69 -0.27 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.15 -0.24 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 -0.11 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.89 -0.13 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 -0.12 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.37 -0.13 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.64 -0.20 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.94 -0.24 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.28 -0.24 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.66 -0.23 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.07 -0.23 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.50 -0.24 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.96 -0.26 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.45 -0.28 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.98 -0.30 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.54 -0.33 33 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.14 -0.35 33 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.83 -0.29 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.62 -0.35 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.74 +0.04 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.86 -0.23 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.99 -0.28 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.25 -0.33 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.60 -0.31 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.92 -0.39 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.33 -0.38 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.74 -0.39 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.18 -0.39 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 -0.14 33 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.18 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 -0.18 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 -0.21 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.22 -0.22 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.56 -0.22 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.92 -0.23 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.34 -0.18 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.76 -0.19 33 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.20 -0.21 33 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.66 -0.24 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.16 -0.27 33 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.69 -0.29 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.25 -0.31 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.86 -0.31 33 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 8.46 -0.37 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.37 -0.01 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.31 -0.30 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.31 -0.29 35 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 16.03 -0.72 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.54 -0.41 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.80 -0.33 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.92 -0.59 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.33 -0.53 36 0 0 0
TOTAL PUT 57 4,778 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 187.30
26FEB26 162.50 C 0.00 0.00 0.00 24.96 - 36 0 0 -
26FEB26 165.00 C 0.00 0.00 0.00 22.51 +1.52 37 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 20.07 +1.47 36 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 18.22 +2.27 48 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 15.69 +1.65 42 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 13.25 +1.33 38 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 10.74 +0.80 32 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 9.15 +1.01 36 0 123 0
26FEB26 182.50 C 0.00 0.00 0.00 7.41 +1.01 37 0 171 0
26FEB26 185.00 C 0.00 0.00 0.00 5.88 +0.62 37 0 98 0
26FEB26 187.50 C 3.29 3.71 3.29 4.48 +0.47 36 6 301 0
26FEB26 190.00 C 3.49 3.49 3.49 3.49 +0.47 37 1 152 0
26FEB26 192.50 C 2.00 2.42 2.00 2.46 +0.25 36 31 115 +24
26FEB26 195.00 C 1.53 1.57 1.53 1.81 +0.23 36 7 272 0
26FEB26 197.50 C 0.00 0.00 0.00 1.29 +0.18 37 0 170 0
26FEB26 200.00 C 0.77 0.85 0.63 0.85 +0.12 36 47 409 +36
26FEB26 205.00 C 0.48 0.48 0.37 0.39 +0.05 37 9 471 -8
26FEB26 210.00 C 0.25 0.25 0.20 0.15 +0.02 36 13 359 -13
26FEB26 215.00 C 0.13 0.13 0.13 0.06 +0.01 37 6 410 -6
26FEB26 220.00 C 0.14 0.14 0.14 0.02 0.00 37 2 393 -2
26FEB26 225.00 C 0.13 0.13 0.11 0.01 0.00 39 13 331 -13
26FEB26 230.00 C 0.10 0.11 0.08 0.01 0.00 43 9 271 -1
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
26FEB26 240.00 C 0.04 0.08 0.04 0.01 0.00 51 21 184 0
26FEB26 245.00 C 0.06 0.06 0.06 0.01 0.00 55 1 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
26FEB26 255.00 C 0.03 0.03 0.03 0.01 0.00 62 5 275 -3
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 237 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 77.51 -0.16 0 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 74.93 +1.49 0 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 72.52 +1.57 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 70.03 +1.58 51 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 67.53 +1.57 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 65.04 -0.33 47 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 62.54 -0.26 35 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 60.05 -0.18 43 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 57.55 -0.06 35 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 55.06 +1.57 39 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 52.56 +0.03 33 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 50.07 +1.56 35 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 47.59 +0.18 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 45.11 +1.55 37 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 42.64 +1.89 37 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 40.18 +1.12 37 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 37.74 +2.01 37 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 35.09 +0.24 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 32.94 +1.93 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 30.52 +1.72 36 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 28.07 +1.58 34 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 26.24 +1.74 39 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 24.65 +2.36 42 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 22.48 +2.00 41 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 20.43 +1.95 40 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 17.94 +1.08 37 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 15.98 +0.86 36 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 14.51 +0.98 37 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 13.32 +1.29 39 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 11.54 +0.70 37 0 67 0
30MAR26 185.00 C 0.00 0.00 0.00 9.92 +0.40 36 0 102 0
30MAR26 187.50 C 7.77 7.77 7.77 8.79 +0.43 36 1 49 +1
30MAR26 190.00 C 0.00 0.00 0.00 7.78 +0.48 37 0 166 0
30MAR26 192.50 C 0.00 0.00 0.00 6.77 +0.42 37 0 79 0
30MAR26 195.00 C 0.00 0.00 0.00 5.85 +0.35 37 0 68 0
30MAR26 197.50 C 0.00 0.00 0.00 5.06 +0.30 37 0 136 0
30MAR26 200.00 C 4.22 4.40 4.22 4.40 +0.29 37 44 172 -5
30MAR26 205.00 C 3.13 3.13 3.13 3.28 +0.31 37 3 305 +3
30MAR26 210.00 C 0.00 0.00 0.00 2.36 +0.24 37 0 188 0
30MAR26 215.00 C 0.00 0.00 0.00 1.66 +0.18 37 0 340 0
30MAR26 220.00 C 0.00 0.00 0.00 1.16 +0.15 37 0 145 0
30MAR26 225.00 C 0.00 0.00 0.00 0.79 +0.10 37 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.53 +0.08 37 0 125 0
30MAR26 235.00 C 0.00 0.00 0.00 0.35 +0.05 37 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 1,920 0
30MAR26 245.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.03 0.00 36 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.02 0.00 37 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 38 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 41 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 44 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29APR26 162.50 C 0.00 0.00 0.00 28.18 - 41 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 24.70 +0.78 33 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 23.64 +1.62 37 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 22.48 +2.40 39 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 20.21 +1.44 37 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 19.08 +1.17 39 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 16.51 +0.78 35 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 15.50 +0.53 37 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 14.24 +0.75 37 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 12.98 +0.70 37 0 136 0
29APR26 187.50 C 10.56 10.56 10.56 11.73 +0.61 36 15 72 +15
29APR26 190.00 C 10.36 10.36 10.36 10.58 +0.49 36 15 174 +2
29APR26 192.50 C 0.00 0.00 0.00 9.72 +0.56 37 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 8.74 +0.51 37 0 548 0
29APR26 197.50 C 0.00 0.00 0.00 7.89 +0.51 37 0 90 0
29APR26 200.00 C 0.00 0.00 0.00 7.16 +0.53 37 0 56 0
29APR26 205.00 C 0.00 0.00 0.00 5.82 +0.55 37 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 4.66 +0.53 37 0 37 0
29APR26 215.00 C 3.36 3.36 3.36 3.68 +0.44 37 9 77 0
29APR26 220.00 C 0.00 0.00 0.00 2.86 +0.34 37 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 2.22 +0.30 37 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 1.72 +0.30 37 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 1.30 +0.18 37 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 0.96 +0.16 37 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.73 +0.13 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 0.53 +0.08 37 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.40 +0.08 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.29 +0.05 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.22 +0.05 37 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 28.41 - 35 0 0 -
28MAY26 165.00 C 0.00 0.00 0.00 26.67 +0.88 35 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 25.05 +1.07 35 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 23.44 -0.34 36 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 22.61 +1.65 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 20.98 +0.24 37 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 20.24 +0.95 39 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 18.62 +1.05 39 0 9 0
28MAY26 182.50 C 0.00 0.00 0.00 17.03 +0.80 38 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 15.79 +0.78 38 0 30 0
28MAY26 187.50 C 0.00 0.00 0.00 14.51 +0.59 37 0 42 0
28MAY26 190.00 C 0.00 0.00 0.00 13.46 +0.43 37 0 59 0
28MAY26 192.50 C 0.00 0.00 0.00 12.47 +0.55 38 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 11.49 +0.36 38 0 78 0
28MAY26 197.50 C 0.00 0.00 0.00 10.71 +0.53 38 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 9.80 +0.34 38 0 39 0
28MAY26 205.00 C 0.00 0.00 0.00 8.36 +0.36 38 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 7.09 +0.40 38 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 5.95 +0.41 38 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 4.93 +0.31 38 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 4.07 +0.31 38 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 3.36 +0.23 38 0 16 0
28MAY26 235.00 C 3.06 3.06 3.06 2.65 +0.20 38 1 1 +1
28MAY26 240.00 C 0.00 0.00 0.00 2.18 +0.16 38 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.75 +0.13 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 1.43 +0.11 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.14 +0.09 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.93 +0.07 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.74 +0.07 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.47 +0.05 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.09 +0.01 38 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 40.92 +1.59 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.05 +1.52 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.85 +2.45 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 35.62 +1.83 41 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.90 +0.45 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.55 +2.61 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.21 +2.88 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.33 +1.06 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.84 +0.69 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 24.08 -0.20 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 23.85 +2.09 39 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 22.09 +0.73 38 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 20.99 +1.78 38 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 18.73 +0.76 36 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 17.50 +0.69 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 16.41 +0.71 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 15.36 +0.70 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 14.35 +0.66 37 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 13.30 +0.53 36 0 40 0
29JUN26 197.50 C 0.00 0.00 0.00 12.47 +0.56 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 11.68 +0.58 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 10.15 +0.44 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 8.88 +0.42 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 7.69 +0.49 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 6.68 +0.46 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 5.69 +0.36 38 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 4.84 +0.35 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 4.09 +0.27 38 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 3.47 +0.36 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 2.81 +0.19 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 2.39 +0.19 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.97 +0.14 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 1.68 +0.14 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 1.39 +0.13 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 1.16 +0.09 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.97 +0.09 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.79 +0.06 37 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.67 +0.06 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.56 +0.07 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.45 +0.04 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.39 +0.05 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 34.73 - 35 0 0 -
29SEP26 165.00 C 0.00 0.00 0.00 33.72 +1.54 36 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 32.71 +1.92 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.79 +2.39 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.83 +0.47 37 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 29.01 +2.25 38 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 27.64 +1.93 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 25.23 +0.07 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 24.03 +0.77 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 22.87 +0.73 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.79 +0.73 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 20.77 +0.67 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 19.75 +0.64 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.78 +0.60 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 17.85 +0.61 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 16.95 +0.56 36 0 2 0
29SEP26 205.00 C 0.00 0.00 0.00 15.29 +0.44 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 13.89 +0.51 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 12.61 +0.52 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 11.40 +0.53 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 10.22 +0.42 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 9.35 +0.49 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 8.37 +0.35 38 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 7.54 +0.47 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 6.65 +0.44 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.93 +0.42 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 5.34 +0.40 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.74 +0.38 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 4.03 +0.17 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 3.63 +0.17 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 3.23 +0.18 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.82 +0.15 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 2.52 +0.12 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 2.25 +0.13 37 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 38.75 - 35 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 37.80 +1.70 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.31 +1.57 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.86 +0.82 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.71 +1.17 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.31 +1.40 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 30.73 +1.00 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.13 +1.58 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.95 +1.58 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.20 +0.92 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 26.17 +0.86 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 25.18 +0.88 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 24.19 +0.60 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 23.20 +0.85 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 22.21 +0.77 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 21.29 +0.73 36 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 19.67 +0.76 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 18.05 +0.76 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 16.53 +0.61 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 15.24 +0.49 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 13.99 +0.40 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 12.95 +0.45 37 0 6 0
30DEC26 235.00 C 0.00 0.00 0.00 11.90 +0.37 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.99 +0.34 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 10.16 +0.32 37 0 6 0
30DEC26 250.00 C 0.00 0.00 0.00 9.15 +0.08 37 0 263 0
30DEC26 255.00 C 0.00 0.00 0.00 8.69 +0.41 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 7.93 +0.44 38 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 7.20 +0.54 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 6.44 +0.34 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 5.88 +0.33 37 0 1 0
TOTAL CALL 259 18,337 +31
26FEB26 162.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
26FEB26 165.00 P 0.20 0.25 0.20 0.08 -0.05 37 7 61 0
26FEB26 167.50 P 0.34 0.34 0.34 0.14 -0.10 37 1 56 -1
26FEB26 170.00 P 0.00 0.00 0.00 0.26 -0.15 37 0 170 0
26FEB26 172.50 P 0.00 0.00 0.00 0.46 -0.22 37 0 196 0
26FEB26 175.00 P 1.00 1.00 0.90 0.75 -0.33 37 2 192 +1
26FEB26 177.50 P 0.00 0.00 0.00 1.18 -0.43 37 0 209 0
26FEB26 180.00 P 2.44 2.44 2.29 1.77 -0.49 37 16 429 -1
26FEB26 182.50 P 3.07 3.07 2.82 2.54 -0.56 37 5 302 0
26FEB26 185.00 P 3.40 4.40 3.40 3.52 -0.63 37 4 414 -1
26FEB26 187.50 P 4.49 5.31 4.49 4.67 -0.76 37 46 391 +45
26FEB26 190.00 P 0.00 0.00 0.00 6.02 -1.08 37 0 379 0
26FEB26 192.50 P 0.00 0.00 0.00 7.61 -1.20 36 0 433 0
26FEB26 195.00 P 11.31 11.31 11.31 9.69 -1.01 39 1 347 0
26FEB26 197.50 P 15.32 15.32 15.32 11.70 -1.04 40 1 293 -1
26FEB26 200.00 P 0.00 0.00 0.00 13.46 -1.44 36 0 359 0
26FEB26 205.00 P 0.00 0.00 0.00 18.52 -0.98 46 0 332 0
26FEB26 210.00 P 0.00 0.00 0.00 22.77 -1.57 36 0 396 0
26FEB26 215.00 P 0.00 0.00 0.00 28.13 -1.17 55 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 32.70 -1.60 0 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 38.53 -1.41 78 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 43.98 -0.75 93 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 48.40 -0.90 88 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 53.61 -1.44 99 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 59.43 -0.51 122 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 63.26 -1.66 102 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 68.54 -1.42 116 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 73.54 -1.39 122 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 78.17 -1.61 116 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 85.18 +0.18 165 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 87.70 -1.94 0 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 P 0.28 0.28 0.28 0.01 0.00 40 7 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 31 0
30MAR26 140.00 P 0.45 0.45 0.45 0.09 -0.02 37 2 95 +2
30MAR26 142.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 5 0
30MAR26 147.50 P 0.76 0.76 0.76 0.27 -0.07 37 4 31 -4
30MAR26 150.00 P 0.00 0.00 0.00 0.39 -0.09 37 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 0.55 -0.11 37 0 6 0
30MAR26 155.00 P 0.00 0.00 0.00 0.73 -0.15 37 0 57 0
30MAR26 157.50 P 0.00 0.00 0.00 0.99 -0.16 37 0 69 0
30MAR26 160.00 P 1.78 1.78 1.67 1.29 -0.22 37 2 43 +1
30MAR26 162.50 P 1.95 2.04 1.95 1.66 -0.25 37 6 97 0
30MAR26 165.00 P 2.50 2.50 2.50 2.11 -0.30 37 1 42 +1
30MAR26 167.50 P 0.00 0.00 0.00 2.62 -0.39 37 0 71 0
30MAR26 170.00 P 0.00 0.00 0.00 3.26 -0.40 37 0 104 0
30MAR26 172.50 P 0.00 0.00 0.00 3.96 -0.48 37 0 182 0
30MAR26 175.00 P 0.00 0.00 0.00 4.79 -0.44 38 0 129 0
30MAR26 177.50 P 0.00 0.00 0.00 5.72 -0.43 38 0 181 0
30MAR26 180.00 P 0.00 0.00 0.00 6.70 -0.49 38 0 143 0
30MAR26 182.50 P 0.00 0.00 0.00 7.83 -0.50 38 0 173 0
30MAR26 185.00 P 9.33 9.33 9.33 8.68 -0.91 36 1 181 0
30MAR26 187.50 P 0.00 0.00 0.00 10.36 -0.57 38 0 314 0
30MAR26 190.00 P 0.00 0.00 0.00 11.75 -0.65 38 0 891 0
30MAR26 192.50 P 14.37 14.37 14.37 13.29 -1.27 37 1 261 0
30MAR26 195.00 P 0.00 0.00 0.00 14.30 -1.52 35 0 431 0
30MAR26 197.50 P 0.00 0.00 0.00 16.63 -0.96 38 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 18.81 -0.64 39 0 298 0
30MAR26 205.00 P 0.00 0.00 0.00 22.64 -0.03 39 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 26.71 -0.02 40 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 29.85 -1.15 31 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 34.39 -1.03 29 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 40.44 +0.47 44 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 43.98 -2.01 0 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 48.62 -0.92 0 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 54.39 -1.35 41 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 59.43 -1.20 45 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 64.79 -1.71 53 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 68.54 -2.67 0 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 75.25 -1.10 64 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 81.04 -0.44 75 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 85.41 -0.11 72 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 89.43 -1.08 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 95.04 -0.45 73 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 98.76 -2.59 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 105.64 -0.75 85 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 109.17 -1.29 63 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 116.21 +0.76 96 0 1 0
29APR26 162.50 P 0.00 0.00 0.00 3.33 - 37 0 0 -
29APR26 165.00 P 0.00 0.00 0.00 3.99 -0.24 37 0 14 0
29APR26 167.50 P 0.00 0.00 0.00 4.65 -0.30 37 0 15 0
29APR26 170.00 P 0.00 0.00 0.00 5.46 -0.24 37 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 6.28 -0.30 37 0 43 0
29APR26 175.00 P 7.70 7.70 7.70 6.93 -0.58 36 1 33 0
29APR26 177.50 P 0.00 0.00 0.00 8.15 -0.46 37 0 17 0
29APR26 180.00 P 0.00 0.00 0.00 9.12 -0.50 37 0 167 0
29APR26 182.50 P 0.00 0.00 0.00 10.34 -0.58 37 0 45 0
29APR26 185.00 P 0.00 0.00 0.00 11.52 -0.68 37 0 154 0
29APR26 187.50 P 12.70 12.70 12.70 12.94 -0.51 37 15 42 -6
29APR26 190.00 P 0.00 0.00 0.00 14.44 -0.87 37 0 35 0
29APR26 192.50 P 0.00 0.00 0.00 15.82 -0.65 37 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.42 -0.13 37 0 699 0
29APR26 197.50 P 0.00 0.00 0.00 18.34 -1.69 35 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 20.11 -2.09 35 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 23.49 -1.00 34 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 27.44 -0.85 34 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 32.21 -1.45 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 37.14 -0.07 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 40.44 -0.98 35 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 45.66 -0.46 39 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 49.22 -1.89 28 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 55.39 -0.35 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 60.29 -0.34 44 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 64.87 -1.63 43 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 71.31 +0.10 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 75.25 -1.10 51 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 81.04 -0.44 59 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 86.56 +1.00 65 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 89.58 -1.67 50 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 96.17 -0.22 67 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 98.76 -2.59 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 105.64 -0.75 67 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 111.29 +0.08 74 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 116.21 +0.76 75 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 124.49 -0.61 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 136.24 +0.08 83 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 5.18 - 38 0 0 -
28MAY26 165.00 P 0.00 0.00 0.00 5.90 -0.37 38 0 2 0
28MAY26 167.50 P 0.00 0.00 0.00 6.72 -0.34 38 0 3 0
28MAY26 170.00 P 0.00 0.00 0.00 7.56 -0.35 38 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 8.45 -0.39 38 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 9.42 -0.43 38 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 10.44 -0.48 38 0 70 0
28MAY26 180.00 P 0.00 0.00 0.00 11.56 -0.53 38 0 136 0
28MAY26 182.50 P 0.00 0.00 0.00 12.80 -0.60 38 0 113 0
28MAY26 185.00 P 0.00 0.00 0.00 14.09 -0.63 38 0 76 0
28MAY26 187.50 P 0.00 0.00 0.00 15.45 -0.67 38 0 111 0
28MAY26 190.00 P 0.00 0.00 0.00 16.87 -0.72 38 0 30 0
28MAY26 192.50 P 0.00 0.00 0.00 18.38 -0.58 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 19.95 -0.59 38 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 21.46 -0.95 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 23.20 -1.06 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 25.63 -2.33 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 30.49 -1.22 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 34.88 +0.72 41 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 39.13 -0.95 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 43.45 +0.52 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 47.93 +0.43 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 52.49 +0.50 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 57.08 +0.54 45 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 61.74 +0.42 46 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 66.83 +0.33 49 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.49 -0.28 49 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 75.97 -0.69 49 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.04 -0.45 51 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 86.56 +1.00 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 90.27 -0.98 50 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 96.46 +0.07 59 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 100.96 -0.39 58 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 105.97 -0.42 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 111.29 +0.08 64 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 116.21 +0.73 65 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 124.61 -1.59 56 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 136.24 +0.08 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.41 -0.24 38 0 83 0
29JUN26 152.50 P 0.00 0.00 0.00 3.93 -0.24 38 0 5 0
29JUN26 155.00 P 0.00 0.00 0.00 4.48 -0.32 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 5.15 -0.33 38 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.83 -0.33 38 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 6.56 -0.43 38 0 16 0
29JUN26 165.00 P 0.00 0.00 0.00 7.42 -0.42 38 0 17 0
29JUN26 167.50 P 0.00 0.00 0.00 8.27 -0.43 38 0 5 0
29JUN26 170.00 P 0.00 0.00 0.00 9.19 -0.53 38 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 10.23 -0.41 38 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 11.29 -0.41 38 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 12.34 -0.61 38 0 36 0
29JUN26 180.00 P 13.90 13.90 13.90 13.62 -0.52 38 1 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 14.87 -0.53 38 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 16.06 -0.67 38 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 17.56 -0.55 38 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 18.88 -0.69 38 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 20.37 -0.68 38 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 21.92 -0.71 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 23.11 -0.90 37 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 24.42 -1.36 37 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 28.82 +0.24 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 31.48 -0.68 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 36.22 +0.83 40 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.41 +0.33 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 44.30 +0.18 40 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 47.93 -2.31 38 0 96 0
29JUN26 235.00 P 0.00 0.00 0.00 52.49 -0.34 40 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 57.14 -0.31 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 61.74 +0.02 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.83 +0.22 43 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 71.49 -0.28 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.97 -1.31 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 81.04 -1.27 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.56 +0.51 50 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 90.27 -1.32 45 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 96.46 -0.55 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 100.98 -0.37 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 105.97 -0.79 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 111.29 -0.13 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 116.21 -0.54 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 124.61 -2.06 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 136.24 -0.75 64 0 0 0
29SEP26 162.50 P 11.34 11.34 11.34 10.41 - 38 4 4 -
29SEP26 165.00 P 11.97 12.35 11.97 11.32 -0.56 38 54 57 +41
29SEP26 167.50 P 12.95 13.36 12.95 12.38 -0.56 38 97 144 +97
29SEP26 170.00 P 0.00 0.00 0.00 13.45 -0.56 38 0 122 0
29SEP26 172.50 P 0.00 0.00 0.00 14.52 -0.57 38 0 71 0
29SEP26 175.00 P 0.00 0.00 0.00 15.62 -0.68 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 16.89 -0.68 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 18.16 -0.58 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 19.24 -0.80 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 20.72 -0.68 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 22.16 -0.24 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 23.63 -0.67 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.11 -0.67 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 26.61 -0.72 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 27.01 -1.42 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.45 -2.33 36 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 32.77 -1.39 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 36.42 -1.32 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 39.15 -0.81 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.98 -1.28 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 47.57 +0.16 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 51.38 -0.36 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 55.03 -2.58 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 59.99 -0.24 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.17 -2.20 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 69.06 -0.56 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.33 -3.15 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 77.39 -2.36 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 81.50 -1.44 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.56 -2.44 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 91.72 -1.04 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.46 -0.65 43 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.29 -0.06 44 0 0 0
29SEP26 290.00 P 106.61 106.61 106.61 105.97 -0.86 44 4 23 0
30DEC26 162.50 P 0.00 0.00 0.00 13.42 - 38 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 14.49 -0.45 38 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 15.57 -0.45 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 16.66 -0.45 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 17.75 -0.54 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.01 -0.56 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.29 -0.56 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.58 -0.56 38 0 3 0
30DEC26 182.50 P 0.00 0.00 0.00 22.87 -0.57 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 24.17 -0.66 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.63 -0.68 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 27.12 -0.68 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 28.61 -0.69 38 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 30.11 -0.69 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 31.62 -0.72 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.81 -1.22 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 36.59 -0.82 39 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 39.85 -0.06 39 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 43.52 -0.96 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 47.27 -0.40 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 50.46 -1.57 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 54.40 -1.61 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 58.91 -0.07 40 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 62.97 -1.25 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.14 -1.94 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 70.99 -1.22 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.54 -0.86 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.90 -2.83 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.22 -0.91 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.93 -0.44 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 93.91 +0.12 43 0 0 0
TOTAL PUT 283 22,889 +174
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$ 10.89
26FEB26 4.80 C 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.99 +0.19 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.89 +0.18 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.64 +0.18 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.14 +0.18 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.89 +0.18 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.40 +0.19 130 0 11 0
26FEB26 6.75 C 0.00 0.00 0.00 4.15 +0.19 121 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.90 +0.20 112 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.65 +0.18 103 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.40 +0.17 95 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.15 +0.17 87 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.90 +0.11 79 0 133 0
26FEB26 8.25 C 0.00 0.00 0.00 2.65 +0.14 71 0 614 0
26FEB26 8.50 C 2.27 2.27 2.27 2.41 +0.15 78 10 67 -10
26FEB26 8.75 C 0.00 0.00 0.00 2.17 +0.13 78 0 42 0
26FEB26 9.00 C 1.75 1.82 1.75 1.94 +0.14 79 40 270 -9
26FEB26 9.25 C 0.00 0.00 0.00 1.71 +0.14 78 0 315 0
26FEB26 9.50 C 0.00 0.00 0.00 1.50 +0.12 79 0 344 0
26FEB26 9.75 C 0.00 0.00 0.00 1.26 +0.14 71 0 183 0
26FEB26 10.00 C 0.93 0.97 0.93 1.07 +0.10 72 4 215 +3
26FEB26 10.50 C 0.64 0.64 0.64 0.76 +0.10 76 4 378 -4
26FEB26 11.00 C 0.00 0.00 0.00 0.51 +0.07 77 0 1,520 0
26FEB26 11.50 C 0.28 0.29 0.28 0.32 +0.03 77 4 372 +2
26FEB26 12.00 C 0.19 0.19 0.19 0.20 +0.03 78 30 268 -6
26FEB26 12.50 C 0.12 0.12 0.12 0.12 +0.02 79 2 135 0
26FEB26 13.00 C 0.08 0.09 0.08 0.07 +0.01 80 35 394 -5
26FEB26 13.50 C 0.00 0.00 0.00 0.04 +0.01 81 0 406 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 81 0 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 262 0
26FEB26 15.00 C 0.04 0.04 0.04 0.01 0.00 88 50 88 -50
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
30MAR26 3.40 C 0.00 0.00 0.00 7.50 +0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.40 +0.19 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.30 +0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.20 +0.19 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.10 +0.19 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.00 +0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.90 +0.19 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.80 +0.19 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.70 +0.20 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.50 +0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.40 +0.20 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.31 +0.21 102 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.21 +0.21 99 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.11 +0.21 96 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.01 +0.21 93 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.91 +0.20 90 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.66 +0.20 82 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.41 +0.20 75 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.16 +0.20 67 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.92 +0.21 80 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 4.67 +0.19 74 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.43 +0.20 76 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.19 +0.20 76 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.96 +0.21 79 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.72 +0.20 76 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.50 +0.21 78 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.27 +0.17 76 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 3.06 +0.21 78 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.76 +0.12 63 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.57 +0.13 67 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.38 +0.13 69 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.20 +0.13 70 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 2.03 +0.13 72 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.87 +0.14 73 0 72 0
30MAR26 9.75 C 0.00 0.00 0.00 1.71 +0.13 73 0 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.57 +0.13 74 0 207 0
30MAR26 10.50 C 0.00 0.00 0.00 1.30 +0.12 74 0 224 0
30MAR26 11.00 C 0.00 0.00 0.00 1.08 +0.11 75 0 202 0
30MAR26 11.50 C 0.00 0.00 0.00 0.88 +0.07 75 0 214 0
30MAR26 12.00 C 0.66 0.66 0.66 0.72 +0.05 76 19 823 0
30MAR26 12.50 C 0.57 0.57 0.57 0.59 +0.05 77 49 154 +15
30MAR26 13.00 C 0.48 0.48 0.48 0.49 +0.06 78 174 415 +99
30MAR26 13.50 C 0.41 0.41 0.41 0.39 +0.05 78 15 579 -15
30MAR26 14.00 C 0.00 0.00 0.00 0.31 +0.05 78 0 242 0
30MAR26 14.50 C 0.31 0.31 0.31 0.24 +0.03 77 2 129 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 +0.03 78 0 415 0
30MAR26 15.50 C 0.27 0.27 0.27 0.15 +0.02 78 335 247 -315
30MAR26 16.00 C 0.21 0.21 0.21 0.12 +0.02 78 4 278 +4
29APR26 5.00 C 0.00 0.00 0.00 5.92 +0.21 65 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.68 +0.22 73 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.43 +0.22 68 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.19 +0.23 70 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.95 +0.24 70 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.71 +0.23 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.48 +0.25 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.25 +0.25 71 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.02 +0.26 70 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.80 +0.25 70 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.59 +0.26 71 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.28 +0.15 57 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 3.08 +0.15 60 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.89 +0.15 61 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.71 +0.15 63 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.54 +0.15 65 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.37 +0.14 65 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.21 +0.13 66 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 2.06 +0.13 67 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.91 +0.12 67 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.78 +0.12 68 0 371 0
29APR26 10.50 C 1.37 1.39 1.37 1.52 +0.10 68 21 388 +17
29APR26 11.00 C 0.00 0.00 0.00 1.30 +0.09 68 0 389 0
29APR26 11.50 C 1.07 1.07 1.07 1.11 +0.09 69 6 349 +6
29APR26 12.00 C 0.00 0.00 0.00 0.94 +0.07 69 0 146 0
29APR26 12.50 C 0.00 0.00 0.00 0.79 +0.03 69 0 58 0
29APR26 13.00 C 0.00 0.00 0.00 0.68 +0.04 70 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.59 +0.05 71 0 82 0
29APR26 14.00 C 0.52 0.52 0.52 0.49 +0.04 71 15 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.41 +0.04 71 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.34 +0.03 71 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 +0.03 72 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.24 +0.03 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.37 +0.16 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.18 +0.15 58 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.00 +0.15 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.83 +0.15 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.66 +0.14 61 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.50 +0.14 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.34 +0.13 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.20 +0.13 63 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 2.06 +0.12 63 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.93 +0.12 64 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.68 +0.10 64 0 16 0
28MAY26 11.00 C 0.00 0.00 0.00 1.46 +0.09 64 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.27 +0.09 65 0 16 0
28MAY26 12.00 C 1.07 1.07 1.07 1.10 +0.08 65 6 37 +6
28MAY26 12.50 C 0.00 0.00 0.00 0.95 +0.06 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.82 +0.04 65 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.72 +0.03 66 0 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.64 +0.05 67 0 38 0
28MAY26 14.50 C 0.00 0.00 0.00 0.55 +0.05 67 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.47 +0.04 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.40 +0.04 67 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 +0.03 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.33 +0.19 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.23 +0.19 65 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.13 +0.19 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.03 +0.19 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.93 +0.18 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.84 +0.19 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.74 +0.19 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.64 +0.19 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.54 +0.19 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.44 +0.18 57 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.35 +0.19 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.25 +0.19 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.15 +0.18 60 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 6.06 +0.19 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.96 +0.19 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.72 +0.18 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.48 +0.18 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.25 +0.29 62 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 5.02 +0.30 62 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.79 +0.30 61 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.57 +0.30 62 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.35 +0.29 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 4.14 +0.28 62 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.82 +0.16 50 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 +0.15 52 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.43 +0.14 53 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.25 +0.14 55 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 3.08 +0.14 56 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.91 +0.14 57 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.75 +0.13 58 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.59 +0.12 58 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.44 +0.12 58 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.30 +0.12 59 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.16 +0.11 59 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 2.03 +0.10 59 0 148 0
29JUN26 10.50 C 0.00 0.00 0.00 1.79 +0.09 59 0 122 0
29JUN26 11.00 C 0.00 0.00 0.00 1.58 +0.09 60 0 87 0
29JUN26 11.50 C 0.00 0.00 0.00 1.38 +0.07 60 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.21 +0.07 60 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 +0.06 61 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 +0.03 61 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 +0.01 61 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 0.00 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.63 +0.02 62 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.56 +0.05 62 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 +0.03 63 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.42 +0.02 62 0 200 0
29SEP26 4.70 C 0.00 0.00 0.00 6.31 +0.19 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.21 +0.18 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.12 +0.18 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.03 +0.18 58 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.80 +0.26 57 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.58 +0.28 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.36 +0.33 58 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 5.14 +0.32 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.79 +0.17 41 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.58 +0.16 44 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.39 +0.16 47 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.20 +0.16 49 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 4.01 +0.15 50 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.83 +0.14 51 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.66 +0.14 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.49 +0.13 52 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.33 +0.13 53 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 +0.13 53 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 3.03 +0.12 54 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.88 +0.11 54 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 +0.12 54 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.61 +0.11 54 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.49 +0.11 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 +0.03 55 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 +0.10 55 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 +0.09 56 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.74 +0.08 56 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.57 +0.07 56 0 4 0
29SEP26 12.50 C 0.00 0.00 0.00 1.41 +0.06 56 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 +0.06 56 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 +0.05 56 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 +0.05 56 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.03 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 +0.04 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 +0.04 57 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 +0.03 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 6.29 +0.26 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.20 +0.26 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.11 +0.26 55 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.89 +0.34 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.68 +0.33 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.36 +0.21 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.14 +0.19 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.91 +0.15 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.73 +0.15 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.54 +0.14 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.37 +0.14 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.19 +0.13 49 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 4.03 +0.13 50 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.87 +0.13 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.71 +0.12 51 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.56 +0.12 51 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 +0.01 52 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.27 +0.01 52 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.14 +0.01 52 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 3.01 +0.01 52 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.88 +0.01 53 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.85 +0.10 55 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.73 +0.09 55 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.43 +0.08 53 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 +0.08 54 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 +0.07 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.87 +0.06 54 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.71 +0.05 54 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.57 +0.05 54 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 +0.05 54 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 +0.04 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.21 +0.04 54 0 33 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 +0.03 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.05 +0.03 55 0 4 0
30DEC26 16.00 C 0.81 0.81 0.81 0.96 +0.03 55 1 37 +1
TOTAL CALL 826 20,799 -261
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 217 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 212 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 207 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 184 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 173 0 215 0
26FEB26 6.00 P 0.03 0.04 0.03 0.01 0.00 163 325 516 -104
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 4,630 0
26FEB26 6.50 P 0.02 0.04 0.02 0.01 0.00 143 90 715 -2
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 601 0
26FEB26 7.00 P 0.05 0.05 0.05 0.01 0.00 124 10 856 0
26FEB26 7.25 P 0.04 0.04 0.04 0.01 0.00 115 51 665 0
26FEB26 7.50 P 0.04 0.04 0.04 0.01 0.00 107 7 698 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 469 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18,474 0
26FEB26 8.25 P 0.06 0.07 0.06 0.01 -0.01 83 120 674 +76
26FEB26 8.50 P 0.07 0.09 0.07 0.02 -0.01 84 99 897 +87
26FEB26 8.75 P 0.11 0.11 0.09 0.03 -0.01 82 131 731 +131
26FEB26 9.00 P 0.12 0.12 0.11 0.05 -0.01 83 26 389 +6
26FEB26 9.25 P 0.15 0.15 0.12 0.07 -0.03 80 48 462 +21
26FEB26 9.50 P 0.17 0.17 0.15 0.11 -0.03 81 5 420 -5
26FEB26 9.75 P 0.20 0.20 0.20 0.15 -0.05 79 10 374 -10
26FEB26 10.00 P 0.29 0.29 0.27 0.22 -0.06 80 13 351 -13
26FEB26 10.50 P 0.47 0.47 0.47 0.39 -0.09 80 15 412 0
26FEB26 11.00 P 0.72 0.72 0.72 0.64 -0.11 81 15 293 0
26FEB26 11.50 P 0.00 0.00 0.00 0.96 -0.14 83 0 185 0
26FEB26 12.00 P 0.00 0.00 0.00 1.34 -0.16 85 0 202 0
26FEB26 12.50 P 0.00 0.00 0.00 1.77 -0.17 89 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.23 -0.18 96 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 2.72 -0.18 107 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.22 -0.15 119 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.72 -0.14 130 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.23 -0.12 144 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.75 -0.09 160 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.26 -0.08 173 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 148 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 144 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 141 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 125 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 199 0
30MAR26 6.00 P 0.06 0.07 0.06 0.01 0.00 80 185 212 -185
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 77 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 78 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 0.00 80 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 0.00 80 0 43 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 0.00 79 0 161 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.01 77 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 -0.01 78 0 133 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 -0.01 78 0 259 0
30MAR26 8.50 P 0.29 0.29 0.28 0.24 -0.02 78 12 309 +12
30MAR26 8.75 P 0.34 0.34 0.34 0.29 -0.03 78 15 240 +1
30MAR26 9.00 P 0.00 0.00 0.00 0.36 -0.03 78 0 256 0
30MAR26 9.25 P 0.00 0.00 0.00 0.43 -0.04 78 0 113 0
30MAR26 9.50 P 0.55 0.55 0.55 0.52 -0.04 78 15 142 -15
30MAR26 9.75 P 0.67 0.67 0.63 0.61 -0.05 79 54 163 -51
30MAR26 10.00 P 0.00 0.00 0.00 0.72 -0.05 79 0 199 0
30MAR26 10.50 P 0.00 0.00 0.00 0.95 -0.07 79 0 157 0
30MAR26 11.00 P 0.00 0.00 0.00 1.22 -0.08 79 0 302 0
30MAR26 11.50 P 0.00 0.00 0.00 1.53 -0.09 81 0 449 0
30MAR26 12.00 P 0.00 0.00 0.00 1.87 -0.10 81 0 304 0
30MAR26 12.50 P 0.00 0.00 0.00 2.24 -0.11 82 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.63 -0.13 83 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.04 -0.14 84 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.48 -0.14 87 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.93 -0.15 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.39 -0.16 91 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.86 -0.17 94 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.35 -0.17 98 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 72 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 71 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 72 0 48 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.01 72 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 71 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.13 -0.01 71 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.02 71 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 -0.02 72 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.25 -0.03 71 0 154 0
29APR26 8.25 P 0.00 0.00 0.00 0.31 -0.03 71 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.37 -0.04 71 0 75 0
29APR26 8.75 P 0.00 0.00 0.00 0.44 -0.04 71 0 62 0
29APR26 9.00 P 0.00 0.00 0.00 0.52 -0.05 72 0 337 0
29APR26 9.25 P 0.00 0.00 0.00 0.61 -0.05 72 0 505 0
29APR26 9.50 P 0.00 0.00 0.00 0.70 -0.06 72 0 282 0
29APR26 9.75 P 0.00 0.00 0.00 0.81 -0.06 72 0 72 0
29APR26 10.00 P 0.00 0.00 0.00 0.92 -0.06 72 0 431 0
29APR26 10.50 P 0.00 0.00 0.00 1.16 -0.08 72 0 370 0
29APR26 11.00 P 0.00 0.00 0.00 1.44 -0.09 73 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 1.74 -0.11 73 0 365 0
29APR26 12.00 P 0.00 0.00 0.00 2.08 -0.11 74 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.44 -0.12 75 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 2.82 -0.13 75 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.22 -0.14 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.63 -0.15 77 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.07 -0.15 79 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.51 -0.16 79 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.97 -0.17 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.44 -0.17 84 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 -0.03 67 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.34 -0.03 67 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.40 -0.04 67 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.47 -0.04 67 0 0 0
28MAY26 8.75 P 0.61 0.61 0.61 0.55 -0.04 67 15 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.64 -0.05 68 0 37 0
28MAY26 9.25 P 0.00 0.00 0.00 0.73 -0.05 67 0 28 0
28MAY26 9.50 P 0.00 0.00 0.00 0.83 -0.06 68 0 18 0
28MAY26 9.75 P 0.00 0.00 0.00 0.94 -0.07 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.06 -0.06 68 0 21 0
28MAY26 10.50 P 0.00 0.00 0.00 1.31 -0.08 68 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.59 -0.09 69 0 30 0
28MAY26 11.50 P 0.00 0.00 0.00 1.90 -0.09 69 0 37 0
28MAY26 12.00 P 0.00 0.00 0.00 2.23 -0.11 69 0 58 0
28MAY26 12.50 P 0.00 0.00 0.00 2.58 -0.12 70 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 2.96 -0.12 71 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.34 -0.14 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.76 -0.13 72 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.17 -0.16 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.61 -0.16 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.06 -0.16 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.52 -0.16 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 59 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 64 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 62 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 62 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.02 63 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 62 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.02 63 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.03 62 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.03 63 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 -0.04 62 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 -0.05 62 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.47 -0.04 63 0 211 0
29JUN26 8.50 P 0.60 0.60 0.59 0.54 -0.05 63 59 108 +59
29JUN26 8.75 P 0.00 0.00 0.00 0.62 -0.06 63 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.71 -0.07 63 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.81 -0.06 63 0 0 0
29JUN26 9.50 P 1.02 1.02 1.02 0.91 -0.08 63 15 15 +15
29JUN26 9.75 P 0.00 0.00 0.00 1.03 -0.07 63 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.14 -0.08 63 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 -0.09 63 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 -0.11 64 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 1.99 -0.11 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.32 -0.12 64 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.67 -0.13 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.04 -0.14 65 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.42 -0.15 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.83 -0.15 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.25 -0.15 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.68 -0.16 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.12 -0.16 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.57 -0.17 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 56 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 57 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.02 58 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.01 58 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.02 58 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.02 58 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 58 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 58 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.03 58 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.03 58 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.03 58 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.04 58 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.05 58 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 -0.05 58 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 -0.03 58 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 -0.06 58 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.07 58 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.07 58 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 -0.08 58 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.19 -0.07 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.30 -0.08 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 -0.09 59 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.70 -0.09 59 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 -0.11 59 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.30 -0.11 59 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.62 -0.12 60 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 -0.12 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.32 -0.14 60 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.71 -0.14 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.10 -0.14 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.50 -0.15 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.91 -0.16 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.33 -0.16 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.77 -0.17 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.02 55 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.02 55 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.02 56 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.02 56 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.02 56 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.03 56 0 142 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.03 56 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.04 56 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.04 56 0 8 0
30DEC26 7.00 P 0.60 0.60 0.58 0.46 -0.03 56 36 79 +21
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.06 55 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.05 55 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.05 55 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.06 55 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 -0.07 55 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 -0.08 56 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.08 56 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 -0.09 56 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 -0.09 56 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 -0.09 56 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.10 57 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.66 -0.11 56 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 -0.11 57 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 2.23 -0.12 57 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.55 -0.12 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 -0.13 57 0 0 0
30DEC26 12.50 P 3.38 3.38 3.38 3.22 -0.13 58 15 15 +15
30DEC26 13.00 P 0.00 0.00 0.00 3.57 -0.14 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.94 -0.15 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.33 -0.15 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.72 -0.15 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.12 -0.16 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.54 -0.17 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.96 -0.17 60 0 0 0
TOTAL PUT 1,386 61,352 +59
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$ 46.34
26FEB26 30.00 C 0.00 0.00 0.00 16.84 +0.17 193 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.82 +0.15 179 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.80 +0.13 166 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.77 +0.10 152 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.74 +0.07 139 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.71 +0.03 126 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.68 +0.01 113 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.65 -0.03 100 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.62 -0.21 88 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.37 -0.52 0 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.57 -0.10 66 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.55 -0.32 56 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.50 -0.23 43 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 3.47 -0.35 33 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 2.63 -0.39 34 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 1.85 -0.30 33 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 1.20 -0.28 32 0 152 0
26FEB26 47.00 C 0.77 0.86 0.77 0.74 -0.23 33 16 193 +16
26FEB26 48.00 C 0.00 0.00 0.00 0.43 -0.17 33 0 174 0
26FEB26 49.00 C 0.00 0.00 0.00 0.24 -0.13 34 0 100 0
26FEB26 50.00 C 0.00 0.00 0.00 0.12 -0.08 34 0 438 0
26FEB26 52.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 131 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.90 -0.08 133 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.92 +0.19 127 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.42 -0.28 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.93 +0.27 114 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.93 +0.19 108 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.62 -0.12 81 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.93 +0.18 95 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.82 -0.20 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.80 -0.24 77 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.77 -0.02 70 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.74 -0.09 64 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.71 -0.15 57 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.77 +0.10 55 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.65 -0.50 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.86 -0.16 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.71 -0.18 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.02 -0.22 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.15 -0.32 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.34 -0.21 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.52 -0.36 39 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.80 -0.38 38 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 3.19 -0.24 38 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 2.62 -0.24 37 0 62 0
30MAR26 47.00 C 2.19 2.19 2.11 2.15 -0.21 38 59 157 +35
30MAR26 48.00 C 0.00 0.00 0.00 1.78 -0.16 38 0 167 0
30MAR26 49.00 C 0.00 0.00 0.00 1.38 -0.18 37 0 51 0
30MAR26 50.00 C 1.13 1.13 1.13 1.13 -0.15 38 15 86 +15
30MAR26 52.50 C 0.00 0.00 0.00 0.62 -0.11 38 0 92 0
30MAR26 55.00 C 0.00 0.00 0.00 0.31 -0.07 38 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.15 -0.04 38 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 40 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.77 -0.44 51 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.86 -0.47 50 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.77 -0.47 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.17 -0.16 52 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.26 -0.20 50 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.16 -0.54 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.30 -0.55 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.74 -0.29 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.98 -0.04 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.27 -0.27 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.27 -0.55 40 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.69 -0.47 40 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 4.16 -0.43 41 0 33 0
29APR26 46.00 C 3.79 3.79 3.79 3.75 -0.20 42 6 9 0
29APR26 47.00 C 3.28 3.28 3.28 3.28 -0.20 42 9 115 +9
29APR26 48.00 C 0.00 0.00 0.00 2.86 -0.17 42 0 72 0
29APR26 49.00 C 2.50 2.50 2.50 2.54 -0.11 42 8 79 0
29APR26 50.00 C 0.00 0.00 0.00 2.21 -0.11 43 0 108 0
29APR26 52.50 C 0.00 0.00 0.00 1.51 -0.14 42 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 1.02 -0.12 42 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.67 -0.09 42 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 0.43 -0.06 42 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.27 -0.05 42 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.26 -0.55 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.45 -0.39 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.87 -0.22 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.92 -0.28 42 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.98 -0.48 39 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.69 -0.28 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.71 -0.25 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.14 -0.57 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.92 -0.21 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.25 -0.25 41 0 8 0
28MAY26 47.00 C 0.00 0.00 0.00 3.79 -0.22 41 0 66 0
28MAY26 48.00 C 0.00 0.00 0.00 3.39 -0.19 42 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 2.99 -0.20 41 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 2.70 -0.13 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.97 -0.14 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 1.43 -0.12 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.01 -0.09 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.70 -0.08 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.48 -0.07 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.92 -0.29 73 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.80 -0.44 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.93 0.00 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.93 +0.06 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.12 +0.04 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.13 -0.01 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.15 -0.31 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.02 -0.05 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.14 -0.42 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.32 -0.31 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.44 +0.04 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.56 -0.13 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.74 -0.26 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.94 -0.29 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.11 -0.17 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.45 -0.04 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.60 -0.43 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.94 -0.43 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.50 +0.02 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.58 -0.58 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.22 -0.41 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.73 -0.23 41 0 87 0
29JUN26 47.00 C 0.00 0.00 0.00 4.27 -0.22 40 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 3.86 -0.20 41 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 3.58 -0.10 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.23 -0.09 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 2.49 -0.09 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.88 -0.12 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.41 -0.11 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.05 -0.08 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 -0.06 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.41 -0.05 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.93 -0.07 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.00 -0.31 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.12 +0.04 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.28 +0.08 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.40 -0.20 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.58 -0.44 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.86 -0.30 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.07 -0.29 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.13 -0.44 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.43 -0.13 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.74 -0.22 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.10 -0.27 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.41 -0.02 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.53 -0.29 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.90 -0.32 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.11 -0.49 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.65 -0.63 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.09 -0.40 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.62 -0.65 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.34 -0.24 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.90 -0.23 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.48 -0.23 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.09 -0.22 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.74 -0.20 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.95 -0.18 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.29 -0.17 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.75 -0.14 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.29 -0.13 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.90 -0.11 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.50 -0.09 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.23 -0.08 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.01 -0.06 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.02 -0.26 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.30 -0.18 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.49 -0.50 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.73 -0.49 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.01 -0.48 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.53 -0.23 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.87 -0.27 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.03 -0.31 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.07 -0.63 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.83 -0.43 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.25 -0.45 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.69 -0.44 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.86 -0.68 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.36 -0.70 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.01 -0.47 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.68 -0.44 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.25 -0.24 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.84 -0.24 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.45 -0.23 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 6.09 -0.22 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.27 -0.20 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.60 -0.14 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.98 -0.14 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.45 -0.12 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.01 -0.13 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.52 -0.11 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.16 -0.10 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.86 -0.08 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.60 -0.08 42 0 0 0
TOTAL CALL 113 4,300 +75
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 36 0 171 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 191 0
26FEB26 43.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 126 0
26FEB26 44.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 63 0
26FEB26 45.00 P 0.00 0.00 0.00 0.50 +0.01 34 0 95 0
26FEB26 46.00 P 0.00 0.00 0.00 0.89 +0.04 34 0 41 0
26FEB26 47.00 P 0.00 0.00 0.00 1.41 +0.06 34 0 174 0
26FEB26 48.00 P 0.00 0.00 0.00 2.07 +0.08 34 0 199 0
26FEB26 49.00 P 0.00 0.00 0.00 2.88 +0.12 34 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 3.77 +0.14 35 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 6.16 +0.23 0 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 8.66 +0.05 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.16 +0.27 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.66 +0.26 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.16 +0.21 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.66 +0.26 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.16 +0.30 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.66 +0.24 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.16 +0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 38 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 0.00 38 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 0.00 38 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.23 0.00 38 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 0.35 0.00 38 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 65 0
30MAR26 42.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 157 0
30MAR26 43.00 P 0.00 0.00 0.00 1.01 +0.03 38 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 1.34 +0.03 38 0 88 0
30MAR26 45.00 P 0.00 0.00 0.00 1.74 +0.04 39 0 23 0
30MAR26 46.00 P 0.00 0.00 0.00 2.19 +0.05 38 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 2.75 +0.11 39 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 3.36 +0.14 39 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 4.05 +0.16 40 0 70 0
30MAR26 50.00 P 0.00 0.00 0.00 4.73 +0.17 39 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 6.43 -0.20 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.79 +0.11 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.45 +0.47 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.80 +0.39 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.16 -0.16 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.66 -0.18 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.16 -0.07 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.66 -0.18 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.16 -0.17 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.10 0.00 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.15 0.00 42 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.22 0.00 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.31 0.00 42 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.58 0.00 42 0 87 0
29APR26 39.00 P 0.95 0.95 0.93 0.77 +0.01 42 16 72 0
29APR26 40.00 P 0.00 0.00 0.00 0.99 +0.02 43 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 1.26 +0.02 43 0 150 0
29APR26 42.00 P 0.00 0.00 0.00 1.57 +0.03 43 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 1.91 +0.03 43 0 96 0
29APR26 44.00 P 0.00 0.00 0.00 2.33 +0.04 43 0 43 0
29APR26 45.00 P 0.00 0.00 0.00 2.76 +0.05 43 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 3.23 +0.06 42 0 66 0
29APR26 47.00 P 0.00 0.00 0.00 3.75 +0.06 42 0 104 0
29APR26 48.00 P 0.00 0.00 0.00 4.39 +0.15 43 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 5.03 +0.17 43 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 5.74 +0.12 44 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 7.63 +0.17 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.66 +0.16 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.82 +0.11 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.92 -0.12 43 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.39 +0.05 47 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.81 -0.05 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.16 -0.07 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.66 -0.25 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.16 -0.17 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.77 +0.02 42 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.98 +0.02 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.22 +0.03 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.50 +0.04 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.83 +0.05 42 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 2.17 +0.04 42 0 25 0
28MAY26 43.00 P 0.00 0.00 0.00 2.59 +0.06 42 0 25 0
28MAY26 44.00 P 0.00 0.00 0.00 3.03 +0.08 43 0 25 0
28MAY26 45.00 P 0.00 0.00 0.00 3.48 +0.09 42 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.93 +0.07 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.52 +0.12 42 0 90 0
28MAY26 48.00 P 0.00 0.00 0.00 5.05 +0.09 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.68 +0.09 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.16 -0.08 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.93 -0.09 39 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.39 +0.43 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.54 +0.83 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.59 +0.39 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.47 -0.04 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.18 +0.32 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.47 +0.24 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.88 -0.03 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.31 -0.02 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 0.00 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.85 +0.05 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.06 +0.02 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.30 +0.03 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.57 +0.03 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.89 +0.05 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.24 +0.05 42 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.62 +0.06 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.05 +0.07 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.48 +0.07 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.96 +0.10 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 4.47 +0.12 42 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.01 +0.12 41 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 5.60 +0.13 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.23 +0.15 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.89 +0.17 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.82 +0.37 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.54 +0.33 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.54 +0.32 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.09 +0.44 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.26 +0.43 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.18 -0.30 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.47 +0.10 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.89 -0.02 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.74 +0.41 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.81 +0.01 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.23 +0.06 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.45 +0.06 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.73 +0.08 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.01 +0.03 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 +0.04 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.69 +0.05 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.05 +0.05 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.47 +0.06 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.91 +0.06 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.35 +0.09 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.81 +0.10 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.30 +0.10 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.82 +0.11 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.38 +0.13 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.96 +0.13 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.57 +0.14 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.22 +0.16 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.12 +0.30 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.42 -0.21 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.36 -0.13 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.36 +0.30 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.81 +0.14 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.03 +0.55 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.28 +0.58 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.56 +0.22 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.90 +0.48 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.17 +0.02 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.40 +0.03 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.63 +0.08 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 +0.04 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.19 +0.04 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.49 +0.04 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.84 +0.05 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.21 +0.05 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.58 +0.05 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.02 +0.07 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 4.46 +0.07 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.91 +0.07 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.41 +0.09 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.91 +0.08 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.42 +0.08 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.87 +0.11 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.43 +0.13 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.01 +0.13 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.62 +0.14 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.26 +0.15 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.72 -0.15 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.69 +0.36 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.34 +0.03 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.55 +0.39 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.82 +0.73 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.76 +0.27 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.58 -0.10 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.23 +0.29 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.37 +0.21 44 0 0 0
TOTAL PUT 16 4,558 0
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$ 70.65
20FEB26 46.00 C 0.00 0.00 0.00 24.65 +0.28 0 0 0 0
20FEB26 47.00 C 0.00 0.00 0.00 23.68 +0.30 152 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 22.68 +0.30 144 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 21.68 +0.30 137 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 20.68 +0.30 130 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 18.15 +0.27 0 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.65 +0.27 0 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 13.17 +0.29 67 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 10.67 +0.29 52 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 8.17 +0.28 37 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 5.68 +0.27 35 0 60 0
20FEB26 67.50 C 0.00 0.00 0.00 3.34 +0.26 38 0 90 0
20FEB26 70.00 C 0.90 1.25 0.90 1.21 +0.01 28 250 648 +120
20FEB26 72.50 C 0.17 0.29 0.16 0.27 -0.10 30 312 1,023 +166
20FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 455 0
20FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 291 0
20FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
20FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 30.74 +0.35 153 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 29.74 +0.35 147 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.78 +0.39 152 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.74 +0.35 135 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.78 +0.39 139 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.80 +0.34 137 0 575 0
26FEB26 46.00 C 0.00 0.00 0.00 24.79 +0.39 130 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.75 +0.35 115 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.70 +0.30 90 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 21.78 +0.32 110 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.70 +0.25 80 0 939 0
26FEB26 52.50 C 0.00 0.00 0.00 18.21 +0.30 74 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 15.80 +0.38 82 0 561 0
26FEB26 57.50 C 0.00 0.00 0.00 13.24 +0.31 60 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 10.78 +0.31 54 0 1,718 0
26FEB26 62.50 C 0.00 0.00 0.00 8.59 +0.31 62 0 888 0
26FEB26 65.00 C 5.28 5.89 5.28 5.97 +0.31 42 66 2,191 +30
26FEB26 67.50 C 3.55 3.57 3.55 3.79 +0.27 38 165 3,385 0
26FEB26 70.00 C 1.82 1.92 1.40 1.83 +0.06 31 900 4,362 +231
26FEB26 72.50 C 0.70 0.78 0.69 0.81 +0.07 32 102 2,658 -3
26FEB26 75.00 C 0.22 0.30 0.22 0.32 +0.03 34 354 3,574 +1
26FEB26 77.50 C 0.11 0.11 0.10 0.12 +0.03 36 340 2,354 +30
26FEB26 80.00 C 0.04 0.05 0.04 0.05 +0.02 38 14 2,952 -13
26FEB26 82.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,142 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 24.79 - 123 0 0 -
27FEB26 47.00 C 0.00 0.00 0.00 23.75 - 109 0 0 -
27FEB26 48.00 C 0.00 0.00 0.00 22.70 - 82 0 0 -
27FEB26 49.00 C 0.00 0.00 0.00 21.78 - 105 0 0 -
27FEB26 50.00 C 0.00 0.00 0.00 20.81 - 104 0 0 -
27FEB26 52.50 C 0.00 0.00 0.00 18.21 - 69 0 0 -
27FEB26 55.00 C 0.00 0.00 0.00 15.80 - 77 0 0 -
27FEB26 57.50 C 0.00 0.00 0.00 13.24 - 56 0 0 -
27FEB26 60.00 C 0.00 0.00 0.00 10.78 - 51 0 0 -
27FEB26 62.50 C 0.00 0.00 0.00 8.59 - 59 0 0 -
27FEB26 65.00 C 0.00 0.00 0.00 5.97 - 40 0 0 -
27FEB26 67.50 C 0.00 0.00 0.00 3.82 - 37 0 0 -
27FEB26 70.00 C 0.00 0.00 0.00 1.99 - 33 0 0 -
27FEB26 72.50 C 0.88 0.88 0.88 0.89 - 32 10 10 -
27FEB26 75.00 C 0.31 0.33 0.31 0.39 - 34 43 43 -
27FEB26 77.50 C 0.00 0.00 0.00 0.15 - 36 0 0 -
27FEB26 80.00 C 0.00 0.00 0.00 0.06 - 38 0 0 -
27FEB26 82.50 C 0.00 0.00 0.00 0.02 - 38 0 0 -
27FEB26 85.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
27FEB26 87.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
27FEB26 90.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
27FEB26 92.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
27FEB26 95.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
27FEB26 97.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
27FEB26 100.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 45.67 +0.25 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 44.86 +0.42 140 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 43.86 +0.34 134 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 42.90 +0.46 135 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 41.86 +0.33 124 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.68 +0.23 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 39.67 +0.21 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 38.88 +0.34 113 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.89 +0.43 110 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.67 +0.12 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.68 +0.12 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 34.90 +0.34 98 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.75 +0.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.92 +0.44 93 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 31.92 +0.44 89 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 30.92 +0.53 85 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 29.95 +0.46 84 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 28.95 +0.46 81 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 27.89 +0.39 72 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 26.96 +0.46 75 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 25.98 +0.47 73 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.96 +0.56 68 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 23.99 +0.59 67 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 22.97 +0.44 62 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 22.00 +0.46 61 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.81 +0.24 0 0 5,580 0
30MAR26 52.50 C 0.00 0.00 0.00 18.42 +0.43 46 0 5,064 0
30MAR26 55.00 C 15.11 15.11 15.11 15.82 +0.27 0 3 16,269 0
30MAR26 57.50 C 0.00 0.00 0.00 13.51 +0.26 37 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 11.11 +0.17 34 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 8.90 +0.04 34 0 8,049 0
30MAR26 65.00 C 0.00 0.00 0.00 7.03 +0.34 36 0 21,063 0
30MAR26 67.50 C 0.00 0.00 0.00 5.18 +0.07 34 0 7,362 0
30MAR26 70.00 C 3.33 3.33 3.26 3.66 +0.16 33 23 15,001 +23
30MAR26 72.50 C 2.22 2.49 2.22 2.55 +0.18 34 34 13,901 +4
30MAR26 75.00 C 1.52 1.72 1.52 1.78 +0.12 35 111 22,200 -10
30MAR26 77.50 C 1.09 1.18 1.09 1.26 +0.15 36 61 6,921 +50
30MAR26 80.00 C 0.70 0.77 0.67 0.89 +0.18 37 141 6,425 +128
30MAR26 82.50 C 0.00 0.00 0.00 0.63 +0.18 39 0 3,151 0
30MAR26 85.00 C 0.00 0.00 0.00 0.46 +0.18 40 0 3,059 0
30MAR26 87.50 C 0.23 0.23 0.23 0.33 +0.15 41 30 4,434 +30
30MAR26 90.00 C 0.17 0.17 0.17 0.24 +0.13 42 12 900 0
30MAR26 92.50 C 0.00 0.00 0.00 0.18 +0.11 44 0 322 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 +0.09 45 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.11 +0.08 46 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 +0.06 47 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 +0.05 48 0 34 0
29APR26 44.00 C 0.00 0.00 0.00 27.06 +0.42 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 26.15 +0.48 59 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 24.96 +0.28 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.99 +0.31 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.11 +0.41 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.13 +0.40 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.15 +0.37 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.79 +0.59 45 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 16.33 +0.39 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.01 +0.41 38 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 11.57 +0.16 32 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.49 +0.13 32 0 243 0
29APR26 65.00 C 0.00 0.00 0.00 7.60 -0.12 32 0 1,138 0
29APR26 67.50 C 5.92 5.92 5.92 6.06 +0.29 33 30 2,593 +30
29APR26 70.00 C 4.50 4.50 4.05 4.62 +0.20 32 20 2,714 -8
29APR26 72.50 C 0.00 0.00 0.00 3.51 +0.17 33 0 1,810 0
29APR26 75.00 C 2.42 2.42 2.42 2.62 +0.13 33 5 9,635 -5
29APR26 77.50 C 0.00 0.00 0.00 1.98 +0.10 34 0 3,555 0
29APR26 80.00 C 1.40 1.40 1.40 1.49 +0.09 34 5 1,759 0
29APR26 82.50 C 0.00 0.00 0.00 1.12 +0.10 35 0 257 0
29APR26 85.00 C 0.77 0.77 0.77 0.84 +0.09 36 5 232 +5
29APR26 87.50 C 0.59 0.61 0.59 0.63 +0.09 37 55 383 -49
29APR26 90.00 C 0.00 0.00 0.00 0.48 +0.09 37 0 179 0
29APR26 92.50 C 0.00 0.00 0.00 0.36 +0.07 38 0 116 0
29APR26 95.00 C 0.00 0.00 0.00 0.28 +0.07 39 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.21 +0.05 39 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 46 0
29APR26 102.50 C 0.00 0.00 0.00 0.13 +0.04 41 0 36 0
28MAY26 46.00 C 0.00 0.00 0.00 25.15 +0.43 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.17 +0.43 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.20 +0.42 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.18 +0.37 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.20 +0.36 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.79 +0.37 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.48 +0.40 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.01 +0.22 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.73 +0.19 31 0 60 0
28MAY26 62.50 C 10.23 10.23 10.23 9.68 +0.16 31 2 2 +2
28MAY26 65.00 C 7.98 7.98 7.98 7.81 +0.09 30 6 152 +6
28MAY26 67.50 C 6.23 6.23 6.23 6.34 +0.13 32 30 240 0
28MAY26 70.00 C 4.99 4.99 4.99 4.85 +0.12 31 6 265 +6
28MAY26 72.50 C 0.00 0.00 0.00 3.75 +0.12 31 0 800 0
28MAY26 75.00 C 0.00 0.00 0.00 2.88 +0.13 32 0 436 0
28MAY26 77.50 C 0.00 0.00 0.00 2.20 +0.13 32 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 1.68 +0.14 33 0 344 0
28MAY26 82.50 C 0.00 0.00 0.00 1.28 +0.14 33 0 42 0
28MAY26 85.00 C 0.00 0.00 0.00 0.98 +0.15 34 0 13 0
28MAY26 87.50 C 0.00 0.00 0.00 0.76 +0.15 34 0 430 0
28MAY26 90.00 C 0.00 0.00 0.00 0.58 +0.13 35 0 228 0
28MAY26 92.50 C 0.00 0.00 0.00 0.45 +0.12 35 0 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.35 +0.11 36 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.27 +0.09 37 0 120 0
28MAY26 100.00 C 0.36 0.36 0.36 0.22 +0.09 37 170 266 +160
28MAY26 102.50 C 0.00 0.00 0.00 0.17 +0.07 38 0 235 0
29JUN26 34.00 C 0.00 0.00 0.00 37.12 +0.34 76 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.76 +0.07 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 34.90 +0.21 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.13 +0.43 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.14 +0.43 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.15 +0.42 63 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 31.15 +0.44 60 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.95 +0.22 43 0 0 0
29JUN26 42.00 C 29.12 29.12 29.12 29.09 +0.36 52 1 322 0
29JUN26 43.00 C 0.00 0.00 0.00 27.89 +0.13 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 27.06 +0.28 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.15 +0.34 48 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 25.15 +0.32 46 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 24.32 +0.57 49 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 23.38 +0.60 49 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 22.18 +0.37 41 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 21.20 +0.15 39 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 18.79 +0.19 37 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 16.48 +0.29 36 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 14.01 +0.18 31 0 698 0
29JUN26 60.00 C 0.00 0.00 0.00 11.75 +0.01 29 0 9,335 0
29JUN26 62.50 C 9.80 9.80 9.80 10.37 +0.57 35 1 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 8.31 +0.26 32 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 6.95 +0.26 33 0 1,588 0
29JUN26 70.00 C 0.00 0.00 0.00 5.55 +0.30 32 0 4,571 0
29JUN26 72.50 C 4.40 4.40 4.40 4.37 +0.07 32 30 2,002 -25
29JUN26 75.00 C 0.00 0.00 0.00 3.56 +0.08 33 0 8,182 0
29JUN26 77.50 C 2.76 2.76 2.76 2.92 +0.11 34 1 7,117 -1
29JUN26 80.00 C 0.00 0.00 0.00 2.43 +0.13 34 0 3,917 0
29JUN26 82.50 C 0.00 0.00 0.00 1.98 +0.09 35 0 3,705 0
29JUN26 85.00 C 0.00 0.00 0.00 1.62 +0.09 36 0 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 1.36 +0.08 36 0 3,094 0
29JUN26 90.00 C 0.00 0.00 0.00 1.16 +0.10 37 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 1.00 +0.10 38 0 588 0
29JUN26 95.00 C 0.00 0.00 0.00 0.88 +0.13 39 0 282 0
29JUN26 97.50 C 0.00 0.00 0.00 0.76 +0.13 40 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.68 +0.14 41 0 1,764 0
29JUN26 102.50 C 0.00 0.00 0.00 0.61 +0.14 42 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 32.15 +0.32 53 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 31.15 +0.32 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.95 +0.20 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.09 +0.23 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.21 +0.33 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.06 +0.26 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.32 +0.49 45 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 25.15 +0.29 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.32 +0.40 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.44 +0.46 41 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 22.49 +0.46 40 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 21.54 +0.49 39 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 19.24 +0.57 37 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 17.04 +0.55 35 0 307 0
29SEP26 57.50 C 0.00 0.00 0.00 14.93 +0.52 34 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 12.59 +0.22 30 0 2,384 0
29SEP26 62.50 C 0.00 0.00 0.00 11.14 +0.44 32 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.60 +0.38 32 0 3,967 0
29SEP26 67.50 C 0.00 0.00 0.00 8.48 +0.58 33 0 5,130 0
29SEP26 70.00 C 6.84 6.84 6.84 6.85 +0.14 31 2,530 3,257 +1,835
29SEP26 72.50 C 0.00 0.00 0.00 5.84 +0.18 31 0 4,375 0
29SEP26 75.00 C 0.00 0.00 0.00 5.00 +0.08 32 0 1,687 0
29SEP26 77.50 C 0.00 0.00 0.00 4.32 +0.04 32 0 548 0
29SEP26 80.00 C 3.62 3.62 3.62 3.74 +0.03 33 6 2,941 +6
29SEP26 82.50 C 0.00 0.00 0.00 3.27 +0.01 33 0 540 0
29SEP26 85.00 C 0.00 0.00 0.00 2.85 0.00 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.51 -0.01 35 0 528 0
29SEP26 90.00 C 0.00 0.00 0.00 2.21 -0.02 35 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 1.95 -0.02 36 0 1,146 0
29SEP26 95.00 C 0.00 0.00 0.00 1.74 -0.03 36 0 89 0
29SEP26 97.50 C 0.00 0.00 0.00 1.54 -0.04 37 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.38 -0.04 38 0 383 0
29SEP26 102.50 C 0.00 0.00 0.00 1.25 -0.09 38 0 35 0
30DEC26 41.00 C 30.27 30.27 30.27 30.17 +0.42 42 1 21 +1
30DEC26 42.00 C 0.00 0.00 0.00 29.09 +0.23 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.21 +0.30 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.28 +0.46 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.32 +0.44 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.15 +0.23 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.32 +0.40 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.53 +0.48 36 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 22.49 +0.44 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.54 +0.29 33 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 19.24 +0.32 31 0 16 0
30DEC26 55.00 C 0.00 0.00 0.00 17.07 +0.21 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 15.11 +0.14 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.16 -0.10 28 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 11.93 +0.17 30 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 10.21 -0.18 29 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 9.09 +0.11 30 0 856 0
30DEC26 70.00 C 0.00 0.00 0.00 8.02 +0.13 30 0 5,574 0
30DEC26 72.50 C 0.00 0.00 0.00 7.05 +0.11 30 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 6.27 +0.08 31 0 3,752 0
30DEC26 77.50 C 0.00 0.00 0.00 5.58 +0.12 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 5.03 +0.13 32 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 4.51 +0.17 33 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 4.08 +0.18 33 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.70 +0.21 34 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.34 +0.21 35 0 258 0
30DEC26 92.50 C 0.00 0.00 0.00 3.08 +0.24 35 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.82 +0.27 36 0 385 0
30DEC26 97.50 C 2.18 2.18 2.18 2.57 +0.25 37 2 436 +2
30DEC26 100.00 C 0.00 0.00 0.00 2.40 +0.28 37 0 234 0
30DEC26 102.50 C 1.98 1.98 1.98 2.23 +0.25 38 2 38 -2
TOTAL CALL 5,879 422,554 +2,750
20FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
20FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 376 0
20FEB26 67.50 P 0.18 0.18 0.05 0.06 -0.11 29 87 667 +27
20FEB26 70.00 P 0.82 0.82 0.52 0.52 -0.30 27 215 1,774 +206
20FEB26 72.50 P 2.37 2.37 2.06 2.04 -0.38 27 101 304 -1
20FEB26 75.00 P 0.00 0.00 0.00 4.39 -0.28 34 0 30 0
20FEB26 77.50 P 0.00 0.00 0.00 6.85 -0.31 0 0 13 0
20FEB26 80.00 P 0.00 0.00 0.00 9.35 -0.30 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 11.85 -0.30 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 14.35 -0.35 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 16.88 -0.33 95 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 19.36 -0.34 96 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 21.86 -0.34 105 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 24.36 -0.35 114 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 26.86 -0.34 123 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 29.36 -0.34 131 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 31.86 -0.34 139 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 125 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 512 0
26FEB26 48.00 P 0.03 0.03 0.03 0.01 0.00 88 20 2,130 -20
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,696 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 75 0 4,665 0
26FEB26 55.00 P 0.05 0.05 0.05 0.03 +0.02 67 60 6,658 0
26FEB26 57.50 P 0.04 0.04 0.04 0.05 +0.02 61 20 3,180 0
26FEB26 60.00 P 0.07 0.07 0.06 0.07 +0.02 53 60 2,002 +30
26FEB26 62.50 P 0.10 0.10 0.10 0.14 +0.02 48 30 3,051 -30
26FEB26 65.00 P 0.24 0.24 0.15 0.26 -0.01 42 299 4,414 +156
26FEB26 67.50 P 0.55 0.63 0.38 0.51 -0.09 35 111 4,277 +86
26FEB26 70.00 P 1.31 1.45 1.05 1.05 -0.26 29 998 6,640 +279
26FEB26 72.50 P 3.00 3.00 2.56 2.51 -0.36 30 104 1,997 -56
26FEB26 75.00 P 5.15 5.15 4.39 4.48 -0.25 28 262 1,022 +119
26FEB26 77.50 P 0.00 0.00 0.00 6.93 -0.47 35 0 235 0
26FEB26 80.00 P 0.00 0.00 0.00 9.37 -0.28 38 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 11.85 -0.30 0 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 14.36 -0.50 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.88 -0.33 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.38 -0.32 69 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.86 -0.35 70 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.36 -0.35 76 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.86 -0.34 82 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.36 -0.35 88 0 87 0
26FEB26 102.50 P 0.00 0.00 0.00 31.86 -0.35 94 0 87 0
27FEB26 46.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
27FEB26 47.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
27FEB26 48.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
27FEB26 49.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
27FEB26 50.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
27FEB26 52.50 P 0.00 0.00 0.00 0.02 - 71 0 0 -
27FEB26 55.00 P 0.00 0.00 0.00 0.03 - 64 0 0 -
27FEB26 57.50 P 0.00 0.00 0.00 0.05 - 58 0 0 -
27FEB26 60.00 P 0.00 0.00 0.00 0.07 - 50 0 0 -
27FEB26 62.50 P 0.00 0.00 0.00 0.14 - 45 0 0 -
27FEB26 65.00 P 0.18 0.18 0.18 0.26 - 40 20 20 -
27FEB26 67.50 P 0.66 0.66 0.50 0.53 - 34 18 14 -
27FEB26 70.00 P 1.56 1.56 1.16 1.19 - 31 47 47 -
27FEB26 72.50 P 0.00 0.00 0.00 2.62 - 31 0 0 -
27FEB26 75.00 P 0.00 0.00 0.00 4.54 - 29 0 0 -
27FEB26 77.50 P 0.00 0.00 0.00 6.96 - 36 0 0 -
27FEB26 80.00 P 0.00 0.00 0.00 9.37 - 37 0 0 -
27FEB26 82.50 P 0.00 0.00 0.00 11.85 - 0 0 0 -
27FEB26 85.00 P 0.00 0.00 0.00 14.53 - 67 0 0 -
27FEB26 87.50 P 0.00 0.00 0.00 16.88 - 60 0 0 -
27FEB26 90.00 P 0.00 0.00 0.00 19.38 - 67 0 0 -
27FEB26 92.50 P 0.00 0.00 0.00 21.87 - 71 0 0 -
27FEB26 95.00 P 0.00 0.00 0.00 24.51 - 96 0 0 -
27FEB26 97.50 P 0.00 0.00 0.00 27.01 - 103 0 0 -
27FEB26 100.00 P 0.00 0.00 0.00 29.44 - 101 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,033 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,363 0
30MAR26 42.00 P 0.04 0.04 0.04 0.01 0.00 56 50 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,402 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9,634 0
30MAR26 46.00 P 0.07 0.07 0.07 0.01 0.00 47 30 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,394 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,494 0
30MAR26 49.00 P 0.10 0.10 0.10 0.01 0.00 41 30 6,168 +30
30MAR26 50.00 P 0.10 0.10 0.10 0.01 -0.01 39 30 46,688 0
30MAR26 52.50 P 0.12 0.13 0.12 0.02 -0.03 36 49 20,542 +49
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 16,310 0
30MAR26 57.50 P 0.22 0.22 0.22 0.12 -0.08 35 1 8,906 0
30MAR26 60.00 P 0.39 0.39 0.34 0.27 -0.13 34 49 13,145 -30
30MAR26 62.50 P 0.66 0.66 0.55 0.55 -0.13 34 68 6,528 +30
30MAR26 65.00 P 1.15 1.15 1.00 0.99 -0.16 33 1,250 11,272 -61
30MAR26 67.50 P 1.87 1.87 1.70 1.68 -0.17 32 96 8,226 +78
30MAR26 70.00 P 3.09 3.09 2.70 2.71 -0.18 32 12 4,152 0
30MAR26 72.50 P 0.00 0.00 0.00 4.09 -0.23 33 0 2,473 0
30MAR26 75.00 P 0.00 0.00 0.00 5.80 -0.30 33 0 1,151 0
30MAR26 77.50 P 0.00 0.00 0.00 8.18 +0.12 39 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 9.77 -0.27 33 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 12.69 +0.28 46 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 14.60 -0.35 39 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 17.03 -0.23 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.45 -0.37 43 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 21.90 -0.31 44 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 24.51 -0.32 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.01 -0.33 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.44 -0.27 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.86 -0.35 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 490 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,015 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 1,305 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 514 0
29APR26 55.00 P 0.00 0.00 0.00 0.17 -0.07 33 0 692 0
29APR26 57.50 P 0.42 0.42 0.41 0.33 -0.09 33 6 975 -2
29APR26 60.00 P 0.67 0.67 0.60 0.59 -0.10 32 19 2,430 0
29APR26 62.50 P 0.00 0.00 0.00 0.97 -0.15 32 0 3,058 0
29APR26 65.00 P 1.50 1.50 1.50 1.55 -0.18 31 10 10,212 +10
29APR26 67.50 P 2.44 2.44 2.44 2.35 -0.19 31 2 1,572 +2
29APR26 70.00 P 0.00 0.00 0.00 3.45 -0.20 31 0 7,516 0
29APR26 72.50 P 5.19 5.19 5.19 4.79 -0.28 31 30 1,837 +30
29APR26 75.00 P 6.54 6.54 6.54 6.41 -0.35 31 30 3,416 +30
29APR26 77.50 P 0.00 0.00 0.00 8.43 -0.21 33 0 605 0
29APR26 80.00 P 0.00 0.00 0.00 10.45 -0.21 34 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 12.69 -0.11 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.70 -0.54 33 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 17.03 -0.53 33 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 19.45 -0.48 34 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 21.95 -0.44 38 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.51 -0.32 42 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.01 -0.33 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.44 -0.27 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.00 -0.21 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 14 0
28MAY26 50.00 P 0.00 0.00 0.00 0.12 -0.05 33 0 190 0
28MAY26 52.50 P 0.00 0.00 0.00 0.24 -0.06 33 0 3 0
28MAY26 55.00 P 0.49 0.49 0.49 0.44 -0.05 32 2 77 +2
28MAY26 57.50 P 0.74 0.74 0.74 0.70 -0.09 31 2 122 +2
28MAY26 60.00 P 1.13 1.13 1.03 1.10 -0.13 31 1,002 1,080 +774
28MAY26 62.50 P 1.69 1.69 1.69 1.68 -0.16 30 2 705 +2
28MAY26 65.00 P 2.27 2.27 2.27 2.45 -0.17 30 6 351 0
28MAY26 67.50 P 3.27 3.27 3.14 3.42 -0.19 29 4 373 0
28MAY26 70.00 P 4.42 4.42 4.42 4.61 -0.19 29 2 127 +2
28MAY26 72.50 P 6.29 6.29 5.86 6.13 -0.18 29 36 120 +30
28MAY26 75.00 P 0.00 0.00 0.00 7.85 -0.16 29 0 530 0
28MAY26 77.50 P 0.00 0.00 0.00 10.02 -0.16 32 0 270 0
28MAY26 80.00 P 0.00 0.00 0.00 12.07 -0.15 32 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 13.79 -0.59 28 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 15.95 -0.26 26 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.38 -0.09 28 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.56 -0.08 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.05 +0.05 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.42 +0.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.43 -0.33 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.79 -0.39 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.19 -0.42 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 41 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 34 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 34 0 1,015 0
29JUN26 43.00 P 0.25 0.25 0.25 0.04 -0.01 34 20 1,169 -20
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 34 0 1,176 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 0.00 34 0 1,663 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 0.00 34 0 19,396 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 0.00 34 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 0.00 34 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.22 0.00 34 0 814 0
29JUN26 50.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 19,097 0
29JUN26 52.50 P 0.00 0.00 0.00 0.47 -0.01 33 0 2,377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 -0.04 33 0 6,022 0
29JUN26 57.50 P 0.00 0.00 0.00 1.12 -0.01 32 0 6,512 0
29JUN26 60.00 P 1.68 1.69 1.67 1.65 -0.02 32 68 6,068 +68
29JUN26 62.50 P 2.19 2.19 2.19 2.33 -0.03 32 30 3,251 0
29JUN26 65.00 P 3.02 3.02 3.02 3.19 -0.03 31 1 2,431 0
29JUN26 67.50 P 0.00 0.00 0.00 4.22 -0.05 31 0 1,748 0
29JUN26 70.00 P 0.00 0.00 0.00 5.44 -0.13 30 0 3,403 0
29JUN26 72.50 P 0.00 0.00 0.00 6.87 -0.23 30 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 8.59 -0.27 31 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 10.50 -0.43 31 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 12.70 -0.26 33 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 14.54 -0.48 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.05 -0.15 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.91 -0.51 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 21.66 -0.07 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.51 -0.42 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.82 -0.55 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.19 -0.41 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.58 -0.60 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.98 -0.62 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.06 34 0 982 0
29SEP26 41.00 P 0.42 0.42 0.42 0.11 +0.07 33 30 260 +30
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.08 33 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.10 33 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 +0.13 33 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.28 +0.14 33 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.35 +0.16 33 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 +0.18 33 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.50 +0.19 33 0 1,238 0
29SEP26 49.00 P 0.00 0.00 0.00 0.61 +0.22 33 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.72 +0.22 33 0 21,546 0
29SEP26 52.50 P 1.29 1.29 1.22 1.08 +0.26 33 16 1,764 +2
29SEP26 55.00 P 1.73 1.73 1.60 1.55 +0.27 33 62 2,560 +2
29SEP26 57.50 P 2.29 2.29 2.20 2.14 +0.25 33 80 990 +53
29SEP26 60.00 P 2.87 2.90 2.87 2.78 +0.13 32 24 2,873 +24
29SEP26 62.50 P 3.69 3.69 3.69 3.62 +0.04 32 2 8,984 0
29SEP26 65.00 P 4.93 4.93 4.70 4.56 -0.12 32 205 12,200 +15
29SEP26 67.50 P 0.00 0.00 0.00 5.77 -0.06 32 0 948 0
29SEP26 70.00 P 0.00 0.00 0.00 7.13 -0.19 32 2,500 4,049 +2,500
29SEP26 72.50 P 8.84 8.84 8.84 8.66 -0.21 33 30 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 10.33 -0.23 33 0 363 0
29SEP26 77.50 P 0.00 0.00 0.00 12.15 -0.38 33 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 13.97 -0.50 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.06 -0.46 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.02 -0.58 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.75 +0.04 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.42 -0.38 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.11 -0.06 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.38 -0.05 40 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.61 -0.12 40 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.94 -0.11 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.31 +0.09 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 544 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 0.00 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 0.00 28 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.57 0.00 29 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.68 0.00 29 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 0.82 0.00 29 0 778 0
30DEC26 52.50 P 0.00 0.00 0.00 1.23 -0.03 29 0 566 0
30DEC26 55.00 P 0.00 0.00 0.00 1.78 -0.03 30 0 1,192 0
30DEC26 57.50 P 0.00 0.00 0.00 2.48 -0.05 30 0 1,292 0
30DEC26 60.00 P 0.00 0.00 0.00 3.32 -0.08 30 0 844 0
30DEC26 62.50 P 0.00 0.00 0.00 4.31 -0.11 31 0 2,750 0
30DEC26 65.00 P 0.00 0.00 0.00 5.42 -0.15 31 0 849 0
30DEC26 67.50 P 6.98 6.98 6.98 6.72 -0.17 31 160 1,627 +160
30DEC26 70.00 P 0.00 0.00 0.00 8.14 -0.15 32 0 1,716 0
30DEC26 72.50 P 0.00 0.00 0.00 9.56 -0.28 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 11.35 -0.22 33 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 13.28 -0.17 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 14.86 -0.41 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.28 -0.05 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.81 -0.54 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.42 +0.01 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.43 -0.14 37 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.71 -0.04 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.90 -0.02 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 30.01 -0.19 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.43 -0.04 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.74 -0.04 40 0 0 0
TOTAL PUT 8,498 463,501 +4,608
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$ 9.18
26FEB26 5.00 C 0.00 0.00 0.00 4.26 +0.21 242 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.00 +0.20 219 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.76 +0.21 210 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.51 +0.21 194 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.26 +0.21 180 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.96 +0.15 131 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.76 +0.20 152 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.51 +0.20 138 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.25 +0.20 121 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.99 +0.19 104 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.74 +0.19 92 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.48 +0.18 76 0 235 0
26FEB26 8.00 C 0.00 0.00 0.00 1.22 +0.16 60 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 0.97 +0.15 50 0 10,520 0
26FEB26 8.50 C 0.00 0.00 0.00 0.72 +0.13 39 0 3,836 0
26FEB26 8.75 C 0.00 0.00 0.00 0.50 +0.11 36 0 3,930 0
26FEB26 9.00 C 0.00 0.00 0.00 0.31 +0.08 33 0 5,478 0
26FEB26 9.25 C 0.16 0.19 0.16 0.17 +0.05 32 27 2,678 +17
26FEB26 9.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 4,306 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 2,480 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 2,551 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 842 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.37 +0.21 160 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.27 +0.22 156 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.21 +0.24 167 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.07 +0.21 147 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.98 +0.16 147 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.92 +0.26 157 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.81 +0.25 150 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.71 +0.18 146 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.57 +0.20 128 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.51 +0.24 138 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.41 +0.24 134 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.31 +0.24 130 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.02 +0.22 109 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.78 +0.23 104 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.55 +0.23 102 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.28 +0.17 89 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.03 +0.21 82 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.78 +0.20 75 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.53 +0.19 68 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 2.25 +0.16 55 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.02 +0.18 53 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.77 +0.18 47 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.52 +0.15 41 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 1.29 +0.20 39 0 17,350 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 +0.14 36 0 16,047 0
30MAR26 8.50 C 0.88 0.88 0.88 0.86 +0.13 34 1 6,293 -1
30MAR26 8.75 C 0.00 0.00 0.00 0.68 +0.12 33 0 4,590 0
30MAR26 9.00 C 0.00 0.00 0.00 0.53 +0.11 33 0 9,310 0
30MAR26 9.25 C 0.40 0.40 0.38 0.40 +0.09 33 3 2,333 +3
30MAR26 9.50 C 0.27 0.30 0.27 0.29 +0.07 33 69 10,989 +2
30MAR26 9.75 C 0.00 0.00 0.00 0.21 +0.06 33 0 2,759 0
30MAR26 10.00 C 0.15 0.15 0.15 0.14 +0.04 32 10 1,532 -10
30MAR26 10.50 C 0.08 0.08 0.08 0.07 +0.03 33 30 3,145 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 548 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 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 42 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 63 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.31 +0.24 97 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.02 +0.19 80 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.82 +0.24 86 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.55 +0.23 75 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.30 +0.19 70 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.04 +0.22 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.80 +0.20 58 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.55 +0.19 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.29 +0.20 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.05 +0.17 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.81 +0.16 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.57 +0.20 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.33 +0.16 32 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.14 +0.16 33 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.95 +0.14 32 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.78 +0.11 31 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.63 +0.09 31 0 1,047 0
29APR26 9.25 C 0.00 0.00 0.00 0.50 +0.08 31 0 856 0
29APR26 9.50 C 0.00 0.00 0.00 0.39 +0.06 31 0 1,308 0
29APR26 9.75 C 0.00 0.00 0.00 0.30 +0.04 30 0 386 0
29APR26 10.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 164 0
29APR26 10.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 683 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 186 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 260 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 32 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 3.32 +0.21 60 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.04 +0.17 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.80 +0.18 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.56 +0.18 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.30 +0.19 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.07 +0.19 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.84 +0.16 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.62 +0.15 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.41 +0.12 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.21 +0.17 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.03 +0.15 31 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.86 +0.11 30 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 0.71 +0.10 30 0 155 0
28MAY26 9.25 C 0.00 0.00 0.00 0.58 +0.08 30 0 1,300 0
28MAY26 9.50 C 0.47 0.47 0.47 0.47 +0.06 29 60 190 +60
28MAY26 9.75 C 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
28MAY26 10.00 C 0.31 0.31 0.31 0.30 +0.04 29 3 40 -3
28MAY26 10.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 130 0
28MAY26 11.50 C 0.10 0.10 0.10 0.06 +0.01 29 30 130 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 225 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 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 4.92 +0.23 90 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.82 +0.23 87 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.71 +0.14 83 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.61 +0.21 80 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.51 +0.21 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.42 +0.22 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.31 +0.21 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.07 +0.22 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.82 +0.22 65 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.57 +0.21 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.32 +0.20 55 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.04 +0.17 45 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.81 +0.18 44 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.57 +0.17 41 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.34 +0.21 40 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.10 +0.22 37 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 1.84 +0.09 32 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.66 +0.17 34 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.45 +0.14 33 0 1,586 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 +0.14 32 0 511 0
29JUN26 8.50 C 0.00 0.00 0.00 1.08 +0.13 31 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 +0.11 30 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.78 +0.12 31 0 5,843 0
29JUN26 9.25 C 0.00 0.00 0.00 0.65 +0.10 30 0 5,687 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 +0.08 30 0 2,456 0
29JUN26 9.75 C 0.00 0.00 0.00 0.44 +0.06 30 0 2,931 0
29JUN26 10.00 C 0.00 0.00 0.00 0.36 +0.05 30 0 5,304 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 +0.04 30 0 733 0
29JUN26 11.00 C 0.16 0.19 0.16 0.15 +0.03 30 16 551 +8
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.71 +0.14 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.61 +0.21 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.51 +0.20 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.42 +0.22 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.31 +0.21 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.07 +0.22 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.82 +0.22 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.57 +0.21 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.32 +0.19 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.09 +0.22 44 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.83 +0.20 40 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.60 +0.20 38 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.36 +0.19 35 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.13 +0.17 33 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.94 +0.19 34 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.71 +0.17 31 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.51 +0.14 30 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 +0.12 30 0 705 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 +0.11 30 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 +0.08 29 0 4,564 0
29SEP26 9.00 C 0.88 0.88 0.88 0.89 +0.07 29 30 6,857 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 +0.07 29 0 5,022 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 +0.06 29 0 919 0
29SEP26 9.75 C 0.55 0.55 0.55 0.59 +0.05 29 30 536 +30
29SEP26 10.00 C 0.00 0.00 0.00 0.51 +0.04 29 0 977 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.04 30 0 632 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 711 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 57 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 30 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.31 +0.18 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.07 +0.22 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.82 +0.21 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.57 +0.21 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.32 +0.19 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.09 +0.19 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.85 +0.19 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.60 +0.18 32 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 +0.16 30 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 +0.14 28 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.94 +0.12 28 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 +0.10 27 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.56 +0.10 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 +0.10 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 +0.09 28 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.09 28 0 328 0
30DEC26 9.00 C 0.98 0.98 0.98 1.02 +0.08 28 89 549 +72
30DEC26 9.25 C 0.00 0.00 0.00 0.92 +0.08 28 0 421 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 +0.07 28 0 41 0
30DEC26 9.75 C 0.65 0.65 0.65 0.73 +0.07 28 89 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 +0.06 28 0 4,098 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 +0.06 29 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 +0.05 29 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 +0.04 29 0 85 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.03 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
TOTAL CALL 487 260,793 +208
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 112 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2,199 0
26FEB26 8.00 P 0.01 0.01 0.01 0.01 0.00 47 3 2,925 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 6,925 0
26FEB26 8.50 P 0.03 0.03 0.03 0.02 -0.02 34 1 6,254 -1
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.04 32 0 1,385 0
26FEB26 9.00 P 0.10 0.11 0.10 0.11 -0.07 31 12 4,568 -8
26FEB26 9.25 P 0.24 0.24 0.24 0.22 -0.11 30 30 2,225 0
26FEB26 9.50 P 0.39 0.39 0.39 0.38 -0.14 29 15 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.58 -0.15 25 0 10 0
26FEB26 10.00 P 0.00 0.00 0.00 0.83 -0.14 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.32 -0.14 0 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.82 -0.13 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.32 -0.13 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.82 -0.13 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.82 -0.13 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12,462 0
30MAR26 7.25 P 0.03 0.03 0.03 0.01 0.00 36 5 24,078 -5
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 11,530 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 34 0 8,639 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 9,042 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 12,463 0
30MAR26 8.50 P 0.14 0.14 0.13 0.13 -0.02 32 2,064 15,656 +2,004
30MAR26 8.75 P 0.19 0.19 0.18 0.20 -0.03 31 7 6,728 0
30MAR26 9.00 P 0.28 0.29 0.26 0.29 -0.05 31 31 3,147 -6
30MAR26 9.25 P 0.39 0.40 0.39 0.41 -0.08 31 102 1,448 +53
30MAR26 9.50 P 0.00 0.00 0.00 0.56 -0.10 31 0 449 0
30MAR26 9.75 P 0.00 0.00 0.00 0.72 -0.12 30 0 1,168 0
30MAR26 10.00 P 0.00 0.00 0.00 0.91 -0.14 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.34 -0.16 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.83 -0.17 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.32 -0.17 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.82 -0.13 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 0.00 32 0 348 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 850 0
29APR26 8.00 P 0.09 0.09 0.09 0.09 -0.02 30 2,630 2,921 +2,400
29APR26 8.25 P 0.13 0.13 0.13 0.13 -0.04 30 10 945 +10
29APR26 8.50 P 0.18 0.18 0.18 0.20 -0.04 30 50 344 0
29APR26 8.75 P 0.00 0.00 0.00 0.28 -0.05 30 0 575 0
29APR26 9.00 P 0.38 0.38 0.38 0.38 -0.07 30 8 111 0
29APR26 9.25 P 0.00 0.00 0.00 0.50 -0.09 29 0 289 0
29APR26 9.50 P 0.67 0.67 0.67 0.64 -0.10 29 30 101 +30
29APR26 9.75 P 0.00 0.00 0.00 0.80 -0.12 29 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.97 -0.15 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.36 -0.19 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.85 -0.15 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 -0.17 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.82 -0.15 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.32 -0.20 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.85 -0.14 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.32 -0.17 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.82 -0.15 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 113 0
28MAY26 8.25 P 0.00 0.00 0.00 0.18 -0.04 29 0 344 0
28MAY26 8.50 P 0.26 0.26 0.24 0.25 -0.05 29 294 910 +294
28MAY26 8.75 P 0.00 0.00 0.00 0.33 -0.07 28 0 134 0
28MAY26 9.00 P 0.00 0.00 0.00 0.44 -0.08 29 0 651 0
28MAY26 9.25 P 0.00 0.00 0.00 0.56 -0.09 28 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 0.69 -0.12 28 0 322 0
28MAY26 9.75 P 0.00 0.00 0.00 0.87 -0.11 29 0 112 0
28MAY26 10.00 P 0.00 0.00 0.00 1.04 -0.13 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.42 -0.16 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.85 -0.15 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.33 -0.17 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.82 -0.15 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.32 -0.20 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.85 -0.14 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.32 -0.17 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 3,075 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 31 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 7,530 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 -0.02 30 0 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 6,215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 -0.05 29 0 2,300 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 -0.06 29 0 5,556 0
29JUN26 8.75 P 0.00 0.00 0.00 0.49 -0.06 29 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.61 -0.08 29 0 666 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.09 29 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 0.90 -0.11 28 0 854 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 -0.11 29 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 -0.14 29 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.61 -0.19 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.02 -0.22 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.51 -0.18 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.97 -0.20 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.46 -0.18 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.92 -0.24 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.41 -0.21 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.93 -0.20 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.40 -0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.94 -0.20 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 555 0
29SEP26 6.75 P 0.13 0.13 0.13 0.10 -0.01 30 10 78 -10
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 2,540 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.02 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 5,118 0
29SEP26 7.75 P 0.33 0.33 0.33 0.31 -0.03 31 40 370 +40
29SEP26 8.00 P 0.41 0.41 0.41 0.39 -0.04 30 120 1,118 +100
29SEP26 8.25 P 0.50 0.50 0.50 0.49 -0.04 31 40 1,698 0
29SEP26 8.50 P 0.61 0.62 0.61 0.59 -0.05 31 60 7,353 +60
29SEP26 8.75 P 0.00 0.00 0.00 0.71 -0.05 31 0 4,112 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 -0.06 31 0 86 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 -0.07 31 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 -0.07 31 0 346 0
29SEP26 9.75 P 0.00 0.00 0.00 1.30 -0.08 31 0 126 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 -0.08 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.86 -0.09 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 -0.10 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 -0.11 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.16 -0.11 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 -0.12 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.10 -0.13 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.60 -0.13 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.10 -0.12 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.59 -0.14 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.09 -0.14 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 44 0
30DEC26 6.75 P 0.17 0.17 0.17 0.15 -0.01 30 50 177 +45
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 388 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.02 29 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.01 30 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.03 29 0 42 0
30DEC26 8.00 P 0.52 0.52 0.52 0.48 -0.03 30 1 855 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.58 -0.03 30 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.03 30 0 207 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.04 30 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.05 30 0 495 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.05 30 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.40 -0.06 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.57 -0.07 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.93 -0.08 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.33 -0.09 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.76 -0.09 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.20 -0.10 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.66 -0.11 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.14 -0.11 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 -0.12 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.10 -0.13 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.61 -0.12 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.11 -0.13 44 0 0 0
TOTAL PUT 5,613 280,276 +5,005
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$ 69.65
26FEB26 48.00 C 0.00 0.00 0.00 21.69 +0.29 75 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.69 +0.29 69 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 19.69 +0.29 63 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 17.19 +0.29 0 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 14.70 +0.28 54 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 12.22 +0.27 52 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 9.79 +0.23 52 0 49 0
26FEB26 62.50 C 0.00 0.00 0.00 7.48 +0.18 52 0 67 0
26FEB26 65.00 C 0.00 0.00 0.00 5.23 -0.02 47 0 1,058 0
26FEB26 67.50 C 3.15 3.15 2.68 3.52 +0.03 49 33 1,461 -12
26FEB26 70.00 C 1.58 1.75 1.57 2.20 -0.05 50 117 3,491 +10
26FEB26 72.50 C 1.02 1.28 0.91 1.31 -0.05 52 708 2,340 -588
26FEB26 75.00 C 0.65 0.81 0.60 0.71 -0.06 52 283 4,718 -34
26FEB26 77.50 C 0.37 0.49 0.37 0.35 -0.05 52 91 3,118 +74
26FEB26 80.00 C 0.25 0.26 0.25 0.16 -0.03 52 90 2,324 -40
26FEB26 82.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 2,676 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 2,936 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 1,130 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,524 0
26FEB26 92.50 C 0.08 0.08 0.04 0.01 0.00 64 195 677 +83
26FEB26 95.00 C 0.04 0.04 0.03 0.01 0.00 69 30 954 -10
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 804 0
26FEB26 102.50 C 0.16 0.16 0.16 0.01 0.00 84 5 420 -5
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
26FEB26 122.50 C 0.04 0.04 0.04 0.01 0.00 117 15 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 128 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 29.79 +0.29 60 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.80 +0.33 60 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 27.81 +0.43 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.82 +0.41 59 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 25.83 +0.39 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.85 +0.38 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.88 +0.38 59 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 22.91 +0.37 59 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 21.70 +0.12 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 20.70 +0.08 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 19.89 +0.21 48 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 17.51 +0.14 49 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 15.12 -0.03 47 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 13.44 +0.25 59 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 11.51 +0.25 59 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 9.73 +0.23 59 0 432 0
30MAR26 65.00 C 0.00 0.00 0.00 7.91 +0.03 56 0 565 0
30MAR26 67.50 C 5.86 5.86 5.74 6.53 +0.02 56 64 1,301 +30
30MAR26 70.00 C 0.00 0.00 0.00 5.34 +0.07 57 0 1,380 0
30MAR26 72.50 C 3.75 3.84 3.75 4.32 0.00 57 35 1,175 0
30MAR26 75.00 C 3.03 3.03 3.03 3.49 0.00 58 42 2,458 -32
30MAR26 77.50 C 2.59 2.82 2.59 2.82 +0.03 59 40 625 0
30MAR26 80.00 C 0.00 0.00 0.00 2.28 +0.09 59 0 2,229 0
30MAR26 82.50 C 1.72 1.72 1.72 1.78 +0.08 59 1 1,695 0
30MAR26 85.00 C 1.35 1.49 1.34 1.37 +0.07 59 75 1,264 +60
30MAR26 87.50 C 0.00 0.00 0.00 1.05 +0.05 59 0 959 0
30MAR26 90.00 C 0.00 0.00 0.00 0.80 +0.05 59 0 1,458 0
30MAR26 92.50 C 0.00 0.00 0.00 0.60 +0.03 59 0 965 0
30MAR26 95.00 C 0.00 0.00 0.00 0.45 +0.03 59 0 1,073 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 +0.02 59 0 595 0
30MAR26 100.00 C 0.00 0.00 0.00 0.25 +0.02 59 0 13,466 0
30MAR26 102.50 C 0.00 0.00 0.00 0.19 +0.02 59 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.14 +0.02 59 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 +0.02 60 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 +0.01 60 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 382 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 1,638 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 22.00 -0.12 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.10 -0.11 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.16 -0.16 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.11 -0.05 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.04 +0.21 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.05 +0.12 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.72 +0.56 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.09 +0.21 57 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 9.36 +0.04 55 0 114 0
29APR26 67.50 C 0.00 0.00 0.00 8.03 0.00 55 0 422 0
29APR26 70.00 C 0.00 0.00 0.00 6.88 -0.02 55 0 177 0
29APR26 72.50 C 0.00 0.00 0.00 5.89 -0.03 56 0 390 0
29APR26 75.00 C 0.00 0.00 0.00 5.03 -0.04 56 0 368 0
29APR26 77.50 C 3.90 3.90 3.90 4.30 -0.02 57 12 657 -12
29APR26 80.00 C 0.00 0.00 0.00 3.69 +0.07 58 0 4,628 0
29APR26 82.50 C 2.90 2.90 2.90 3.11 +0.09 58 15 592 0
29APR26 85.00 C 2.49 2.66 2.49 2.59 +0.08 58 45 423 +15
29APR26 87.50 C 0.00 0.00 0.00 2.15 +0.07 58 0 527 0
29APR26 90.00 C 0.00 0.00 0.00 1.78 +0.07 58 0 498 0
29APR26 92.50 C 0.00 0.00 0.00 1.46 +0.05 57 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 1.20 +0.05 57 0 92 0
29APR26 97.50 C 0.00 0.00 0.00 0.96 +0.04 57 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.78 +0.03 57 0 617 0
29APR26 102.50 C 0.00 0.00 0.00 0.64 +0.03 57 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.52 +0.03 57 0 81 0
29APR26 107.50 C 0.00 0.00 0.00 0.42 +0.02 57 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.34 +0.02 57 0 50 0
29APR26 112.50 C 0.00 0.00 0.00 0.28 +0.02 57 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.23 +0.02 57 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.15 +0.01 57 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.12 +0.01 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.07 +0.01 58 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 0.00 57 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 0.00 57 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 0.00 56 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 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 22.68 +0.23 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.92 +0.32 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.00 +0.23 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.97 +0.22 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.05 +0.21 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.32 +0.25 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.72 +0.30 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.26 +0.33 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.91 +0.09 57 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 9.69 +0.10 58 0 160 0
28MAY26 70.00 C 0.00 0.00 0.00 8.57 +0.08 58 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 7.56 +0.04 58 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 6.66 +0.01 58 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 5.84 -0.05 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.15 -0.01 59 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 4.58 +0.09 59 0 566 0
28MAY26 85.00 C 0.00 0.00 0.00 4.07 +0.17 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.57 +0.18 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.14 +0.21 60 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.73 +0.20 60 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.37 +0.18 60 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 23.28 +0.19 54 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 22.56 +0.28 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.30 -0.18 50 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.43 -0.13 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.69 -0.06 53 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 16.06 0.00 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 14.54 +0.05 54 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 13.13 +0.09 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.88 -0.03 55 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 10.71 -0.09 56 0 420 0
29JUN26 70.00 C 0.00 0.00 0.00 9.61 -0.07 56 0 189 0
29JUN26 72.50 C 0.00 0.00 0.00 8.62 +0.13 56 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 7.77 -0.03 57 0 658 0
29JUN26 77.50 C 0.00 0.00 0.00 6.97 -0.04 57 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 6.28 +0.19 58 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 5.65 0.00 58 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 5.07 -0.01 58 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.50 -0.02 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.99 -0.02 58 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.53 -0.02 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.13 -0.02 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.76 -0.03 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.37 -0.03 57 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 2.09 -0.03 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.85 -0.02 57 0 499 0
29JUN26 107.50 C 0.00 0.00 0.00 1.63 -0.03 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.44 -0.02 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.27 -0.02 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.12 -0.02 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.01 -0.03 58 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.89 0.00 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.76 -0.02 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.67 -0.02 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.59 -0.02 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.52 -0.04 57 0 370 0
29JUN26 132.50 C 0.00 0.00 0.00 0.47 -0.01 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.40 -0.02 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.36 -0.01 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.31 -0.02 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.28 -0.01 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.24 -0.02 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.21 -0.02 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.19 -0.01 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.13 -0.01 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 0.00 58 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 25.36 +0.35 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.10 -0.19 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.49 -0.09 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.08 +0.20 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 20.20 -0.07 55 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 18.70 -0.08 55 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.34 -0.02 56 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.07 +0.01 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.89 +0.05 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.02 -0.06 58 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 12.96 0.00 58 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 11.97 -0.06 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 11.10 -0.06 58 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.29 -0.04 58 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 9.55 0.00 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.88 -0.05 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 8.26 +0.03 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.66 +0.07 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 7.14 +0.14 60 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.60 +0.15 60 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 6.09 +0.14 60 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.62 +0.14 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 5.18 +0.12 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.78 +0.12 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.41 +0.11 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.07 +0.11 59 0 281 0
29SEP26 110.00 C 4.01 4.10 4.01 3.75 +0.10 59 143 180 +28
29SEP26 112.50 C 0.00 0.00 0.00 3.46 +0.19 59 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 3.20 +0.18 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.95 +0.17 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.73 +0.16 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.52 +0.15 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.32 +0.13 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.15 +0.13 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.98 +0.06 59 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 26.71 -0.15 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.95 -0.24 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.42 -0.12 56 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 23.69 -0.29 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.21 -0.28 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.83 -0.26 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.58 -0.20 56 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 18.39 -0.16 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.28 -0.12 57 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 16.42 +0.02 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 15.67 -0.07 59 0 2,012 0
30DEC26 72.50 C 0.00 0.00 0.00 14.62 +0.08 58 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 13.66 -0.01 58 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.84 +0.25 58 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 12.09 -0.01 58 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.41 +0.01 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.80 +0.02 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.14 -0.09 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.70 +0.15 60 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 9.17 +0.14 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.64 +0.01 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 8.04 -0.08 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.52 -0.11 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 7.12 -0.06 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.75 0.00 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 6.35 -0.01 60 0 50 0
TOTAL CALL 2,039 133,343 -433
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 211 0
26FEB26 55.00 P 0.14 0.14 0.12 0.01 -0.01 56 375 781 0
26FEB26 57.50 P 0.17 0.18 0.17 0.03 -0.02 53 60 905 -45
26FEB26 60.00 P 0.29 0.31 0.25 0.10 -0.05 52 158 1,851 -130
26FEB26 62.50 P 0.55 0.58 0.52 0.29 -0.11 52 55 2,377 -15
26FEB26 65.00 P 1.01 1.08 1.01 0.71 -0.19 52 62 3,706 -47
26FEB26 67.50 P 1.91 2.15 1.91 1.47 -0.26 53 85 3,622 -82
26FEB26 70.00 P 2.95 3.50 2.95 2.64 -0.28 53 1,159 8,449 -97
26FEB26 72.50 P 5.19 5.19 5.12 4.23 -0.29 55 596 3,267 +584
26FEB26 75.00 P 0.00 0.00 0.00 6.00 -0.34 52 0 2,448 0
26FEB26 77.50 P 0.00 0.00 0.00 8.14 -0.34 52 0 4,840 0
26FEB26 80.00 P 0.00 0.00 0.00 10.46 -0.65 52 0 2,793 0
26FEB26 82.50 P 0.00 0.00 0.00 13.27 +0.08 79 0 1,081 0
26FEB26 85.00 P 0.00 0.00 0.00 15.81 -0.18 90 0 452 0
26FEB26 87.50 P 0.00 0.00 0.00 18.39 +0.05 104 0 807 0
26FEB26 90.00 P 0.00 0.00 0.00 20.93 +0.12 115 0 74 0
26FEB26 92.50 P 0.00 0.00 0.00 23.41 +0.12 123 0 59 0
26FEB26 95.00 P 0.00 0.00 0.00 25.91 +0.17 131 0 73 0
26FEB26 97.50 P 0.00 0.00 0.00 28.41 +0.13 139 0 42 0
26FEB26 100.00 P 0.00 0.00 0.00 30.90 +0.12 146 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.40 +0.12 153 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 35.86 +0.08 158 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 38.38 +0.10 166 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 40.80 +0.07 167 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 43.33 +0.05 176 0 30 0
26FEB26 115.00 P 0.00 0.00 0.00 45.86 +0.08 184 0 30 0
26FEB26 117.50 P 0.00 0.00 0.00 48.38 +0.10 191 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 50.88 +0.10 197 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 53.35 +0.07 200 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 55.90 +0.12 209 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 58.35 +0.07 211 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 60.80 +0.02 213 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 59 0 5 0
30MAR26 43.00 P 0.20 0.20 0.20 0.03 0.00 59 6 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 59 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 0.00 59 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 0.00 59 0 153 0
30MAR26 47.00 P 0.35 0.35 0.35 0.11 0.00 59 15 140 0
30MAR26 48.00 P 0.39 0.40 0.39 0.14 0.00 59 30 131 0
30MAR26 49.00 P 0.44 0.48 0.43 0.18 -0.01 59 285 242 -131
30MAR26 50.00 P 0.52 0.52 0.52 0.24 0.00 59 105 1,583 0
30MAR26 52.50 P 0.68 0.73 0.68 0.42 -0.02 59 197 1,872 +137
30MAR26 55.00 P 1.00 1.00 1.00 0.72 -0.02 59 114 1,008 -104
30MAR26 57.50 P 0.00 0.00 0.00 1.14 -0.04 59 0 1,500 0
30MAR26 60.00 P 1.87 2.08 1.87 1.72 -0.02 59 46 2,378 +30
30MAR26 62.50 P 2.50 2.77 2.50 2.46 +0.03 59 117 1,666 +9
30MAR26 65.00 P 3.45 3.69 3.45 3.39 +0.07 60 16 2,141 -16
30MAR26 67.50 P 4.68 4.87 4.68 4.51 +0.06 60 25 812 0
30MAR26 70.00 P 6.08 6.36 6.08 5.81 -0.01 60 45 15,024 +45
30MAR26 72.50 P 7.88 7.88 7.88 7.28 -0.03 61 26 1,688 +11
30MAR26 75.00 P 0.00 0.00 0.00 8.70 -0.14 59 0 7,895 0
30MAR26 77.50 P 0.00 0.00 0.00 10.78 +0.15 62 0 1,933 0
30MAR26 80.00 P 13.78 13.78 13.78 12.73 +0.18 63 2 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 14.80 -0.21 65 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 16.96 -0.23 66 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 19.23 -0.22 68 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 21.56 -0.25 70 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 23.94 -0.11 73 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 26.22 -0.19 74 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 28.62 -0.16 76 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 31.02 -0.16 77 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 33.41 -0.18 79 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.91 -0.12 82 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 38.39 -0.08 85 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 40.90 -0.04 89 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 43.45 +0.02 93 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 45.90 -0.03 95 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 48.49 +0.07 101 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 50.88 -0.04 101 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 53.44 +0.02 105 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 55.90 -0.02 107 0 11 0
30MAR26 127.50 P 0.00 0.00 0.00 58.49 +0.07 113 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 61.00 +0.08 116 0 97 0
30MAR26 132.50 P 0.00 0.00 0.00 63.40 -0.02 115 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 65.90 -0.02 118 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 68.35 -0.07 118 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 70.99 +0.06 125 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.46 -0.01 57 0 152 0
29APR26 49.00 P 0.00 0.00 0.00 0.56 -0.01 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.67 -0.02 57 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 1.03 -0.02 58 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 1.50 -0.03 58 0 425 0
29APR26 57.50 P 0.00 0.00 0.00 2.09 -0.02 58 0 735 0
29APR26 60.00 P 3.12 3.12 3.12 2.82 +0.05 58 1 861 0
29APR26 62.50 P 3.95 3.95 3.95 3.68 +0.05 58 5 496 0
29APR26 65.00 P 0.00 0.00 0.00 4.71 +0.05 58 0 1,907 0
29APR26 67.50 P 0.00 0.00 0.00 5.91 +0.06 58 0 987 0
29APR26 70.00 P 0.00 0.00 0.00 7.29 +0.07 59 0 7,829 0
29APR26 72.50 P 9.06 9.32 9.06 8.78 +0.04 59 16 255 +16
29APR26 75.00 P 11.00 11.00 11.00 10.41 -0.03 59 1 46 0
29APR26 77.50 P 0.00 0.00 0.00 12.13 -0.18 60 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 14.01 -0.18 60 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 15.97 -0.20 61 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 18.01 -0.20 62 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 20.16 -0.22 63 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 22.35 -0.24 64 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 24.63 -0.25 66 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 26.94 -0.26 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.32 -0.26 69 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.72 -0.22 71 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.06 +0.06 73 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.40 -0.27 73 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.83 +0.07 75 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.20 +0.04 76 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.53 -0.05 75 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 45.99 -0.01 77 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.49 +0.07 79 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.88 -0.04 79 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 53.44 +0.02 83 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.90 -0.02 84 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.55 +0.13 90 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 61.01 +0.09 91 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 63.40 -0.02 91 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 65.90 -0.02 93 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 68.35 -0.07 94 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 71.05 +0.12 100 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 73.55 +0.29 102 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 76.04 +0.26 104 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 78.51 +0.09 105 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 81.01 +0.23 107 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 83.49 +0.22 108 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 86.05 +0.13 111 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 88.51 +0.09 112 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 91.05 +0.13 115 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 93.51 +0.09 115 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.80 -0.12 111 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 98.53 +0.11 119 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 101.03 +0.11 120 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.04 +0.04 60 0 50 0
28MAY26 49.00 P 0.00 0.00 0.00 1.21 +0.04 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.38 +0.04 60 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 1.91 +0.06 60 0 6 0
28MAY26 55.00 P 0.00 0.00 0.00 2.48 +0.04 60 0 7 0
28MAY26 57.50 P 0.00 0.00 0.00 3.22 +0.06 60 0 225 0
28MAY26 60.00 P 0.00 0.00 0.00 3.99 +0.06 59 0 73 0
28MAY26 62.50 P 0.00 0.00 0.00 4.95 +0.07 59 0 390 0
28MAY26 65.00 P 0.00 0.00 0.00 6.06 +0.08 59 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 7.32 +0.13 59 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 8.69 +0.04 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.20 +0.06 60 0 255 0
28MAY26 75.00 P 0.00 0.00 0.00 11.75 -0.01 60 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.49 -0.01 61 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.32 -0.26 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.24 -0.23 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.35 -0.11 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.39 -0.12 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.35 -0.28 64 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.50 -0.32 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.71 -0.33 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.43 -0.08 58 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.61 -0.10 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.83 -0.11 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.41 -0.09 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 3.14 -0.04 58 0 264 0
29JUN26 57.50 P 0.00 0.00 0.00 3.96 -0.05 58 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 4.85 +0.03 58 0 1,433 0
29JUN26 62.50 P 0.00 0.00 0.00 5.94 +0.04 58 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 7.04 +0.02 58 0 5,745 0
29JUN26 67.50 P 0.00 0.00 0.00 8.28 +0.04 58 0 2,443 0
29JUN26 70.00 P 0.00 0.00 0.00 9.66 -0.18 58 0 2,273 0
29JUN26 72.50 P 0.00 0.00 0.00 11.19 +0.02 59 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 12.82 +0.01 59 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 14.54 +0.01 60 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 16.34 -0.27 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.24 -0.26 61 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 20.14 -0.30 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.15 -0.30 62 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 24.22 -0.26 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.31 -0.27 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.51 -0.22 64 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.64 -0.28 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.97 -0.17 65 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 35.02 -0.35 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.28 -0.36 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.96 +0.02 69 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 42.35 +0.08 70 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 44.19 -0.29 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.60 -0.27 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.99 -0.28 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.43 -0.23 69 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 53.76 -0.30 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.11 -0.33 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.65 -0.17 71 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 61.10 -0.12 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.55 -0.10 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.02 -0.10 74 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.52 -0.09 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.05 -0.05 77 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 73.55 -0.17 79 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.04 -0.02 80 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.51 -0.20 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.01 -0.06 83 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.49 -0.08 84 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.05 -0.15 86 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.51 -0.04 87 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.05 -0.02 89 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.51 -0.18 89 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.80 -0.39 87 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.53 -0.03 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.03 -0.16 93 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.02 -0.02 59 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 3.33 -0.02 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.64 0.00 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.43 +0.03 60 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.29 +0.04 59 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 6.27 -0.01 59 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 7.32 +0.12 59 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 8.46 -0.07 59 0 493 0
29SEP26 65.00 P 0.00 0.00 0.00 9.66 +0.03 59 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 11.07 +0.09 59 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 12.47 +0.05 59 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 14.00 +0.05 59 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 15.62 +0.03 59 0 1,192 0
29SEP26 77.50 P 0.00 0.00 0.00 17.31 +0.02 60 0 1,131 0
29SEP26 80.00 P 0.00 0.00 0.00 19.32 +0.14 61 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 21.10 +0.09 61 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 22.95 +0.03 62 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 24.89 -0.06 62 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 26.83 -0.09 62 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.82 -0.11 63 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.91 -0.08 63 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 33.01 -0.05 64 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.11 -0.04 64 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.29 -0.01 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.51 +0.04 65 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.74 +0.08 66 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.98 +0.22 66 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.25 +0.14 67 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.40 +0.02 66 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.77 +0.11 67 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 52.64 -0.30 65 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 55.40 +0.16 68 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.37 -0.09 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.96 +0.22 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.97 -0.26 66 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.47 -0.12 60 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 4.80 -0.11 60 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.13 -0.14 60 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.13 -0.09 60 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 7.13 +0.02 60 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.23 +0.12 60 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.38 +0.13 60 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.43 +0.01 59 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 11.73 0.00 59 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 13.13 -0.04 59 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 14.61 -0.02 59 0 2,410 0
30DEC26 72.50 P 0.00 0.00 0.00 16.12 -0.06 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.73 -0.06 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 19.41 -0.09 60 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 21.43 +0.14 61 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 23.23 +0.16 61 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 25.09 +0.18 61 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 26.93 +0.14 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.89 +0.05 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.83 +0.02 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.83 +0.03 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.91 +0.09 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.00 +0.23 63 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 39.05 +0.08 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.17 +0.09 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.32 +0.11 64 0 0 0
TOTAL PUT 3,602 195,989 +165
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$ 13.91
26FEB26 9.25 C 0.00 0.00 0.00 4.67 +0.07 95 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.42 +0.05 89 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.17 +0.06 83 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.92 +0.06 77 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 3.42 +0.04 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.92 +0.06 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.46 +0.10 74 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.92 +0.05 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.41 -0.02 0 0 228 0
26FEB26 13.00 C 0.00 0.00 0.00 0.99 +0.03 40 0 68 0
26FEB26 13.50 C 0.00 0.00 0.00 0.61 +0.03 39 0 322 0
26FEB26 14.00 C 0.28 0.28 0.28 0.32 0.00 38 1 277 0
26FEB26 14.50 C 0.15 0.15 0.15 0.16 0.00 40 5 670 +5
26FEB26 15.00 C 0.00 0.00 0.00 0.07 0.00 41 0 627 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 43 0 442 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 241 0
26FEB26 22.00 C 0.01 0.01 0.01 0.01 0.00 116 10 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 135 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.32 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.23 +0.07 123 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.13 +0.06 119 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.03 +0.06 116 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.93 +0.06 113 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.68 +0.06 105 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.43 +0.06 97 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.18 +0.05 89 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.93 +0.06 78 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.70 +0.07 110 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.42 +0.07 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.18 +0.06 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.93 +0.06 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.70 +0.07 89 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.51 +0.13 110 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.19 +0.08 69 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.94 +0.05 64 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.69 +0.08 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.44 +0.06 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.18 +0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.70 +0.10 54 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.53 +0.16 76 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.20 +0.08 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.95 +0.03 43 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.54 +0.07 60 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.94 -0.03 0 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.58 +0.04 49 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.08 -0.05 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.76 +0.04 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.39 0.00 45 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 1.11 +0.02 46 0 175 0
30MAR26 14.00 C 0.00 0.00 0.00 0.86 +0.02 46 0 354 0
30MAR26 14.50 C 0.00 0.00 0.00 0.67 +0.01 47 0 329 0
30MAR26 15.00 C 0.48 0.48 0.48 0.51 +0.02 48 2 168 0
30MAR26 15.50 C 0.00 0.00 0.00 0.38 +0.01 48 0 748 0
30MAR26 16.00 C 0.26 0.26 0.26 0.27 0.00 47 8 1,231 +8
30MAR26 16.50 C 0.20 0.20 0.20 0.20 +0.01 48 10 232 +10
30MAR26 17.00 C 0.18 0.18 0.18 0.14 0.00 48 9 409 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 0.00 48 0 397 0
30MAR26 18.00 C 0.09 0.09 0.09 0.07 0.00 48 4 156 -4
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 49 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 48 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 48 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.11 +0.14 58 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.54 +0.05 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.23 +0.17 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.76 0.00 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.42 +0.15 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.97 0.00 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.66 +0.02 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.43 +0.03 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.18 +0.02 48 0 30 0
29APR26 14.50 C 0.00 0.00 0.00 0.98 +0.01 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 0.00 0.00 0.00 0.54 0.00 49 0 8 0
29APR26 16.50 C 0.42 0.42 0.41 0.43 0.00 49 2 58 +2
29APR26 17.00 C 0.00 0.00 0.00 0.34 0.00 49 0 142 0
29APR26 17.50 C 0.00 0.00 0.00 0.27 0.00 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 0.00 49 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 49 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 0.00 49 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 50 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 51 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.31 +0.04 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.11 +0.04 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.75 +0.09 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.29 +0.09 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.89 +0.04 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.51 -0.01 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.25 +0.09 49 0 0 0
28MAY26 13.00 C 1.79 1.79 1.79 1.90 +0.04 47 2 2 +2
28MAY26 13.50 C 0.00 0.00 0.00 1.68 +0.04 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.43 +0.02 48 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.23 +0.02 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.06 +0.02 49 0 35 0
28MAY26 15.50 C 0.00 0.00 0.00 0.91 +0.02 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.77 +0.01 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.65 +0.01 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.37 0.00 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 0.26 +0.01 50 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 9.16 +0.06 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.06 +0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.96 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.71 +0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.47 +0.10 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.22 +0.09 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.97 +0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.73 +0.07 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.42 +0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.24 +0.11 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.93 +0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.70 +0.05 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.51 +0.11 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.98 +0.05 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.75 -0.02 35 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.28 +0.05 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.03 +0.06 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.80 -0.01 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.69 +0.13 52 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.37 +0.02 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.26 +0.03 51 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.86 +0.13 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.49 +0.14 51 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.00 -0.08 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.73 +0.09 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.47 +0.10 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.19 +0.07 50 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.91 +0.05 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.67 +0.04 49 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 1.47 +0.02 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 1.29 +0.03 49 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.14 +0.03 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.01 +0.03 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 +0.01 50 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.75 +0.01 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 +0.01 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 +0.01 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.48 +0.01 50 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 50 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 0.00 49 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 51 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 49 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 5.18 +0.10 52 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.90 +0.06 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.71 +0.06 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.50 +0.04 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 +0.01 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.82 +0.03 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.56 +0.07 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 +0.13 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.04 +0.14 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 +0.08 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.53 -0.01 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.29 +0.02 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.10 +0.04 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 +0.02 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.76 +0.03 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.61 +0.03 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.48 +0.03 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 +0.02 52 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 +0.01 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 1.01 +0.01 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 0.07 -0.01 51 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.26 +0.11 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.08 +0.10 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.86 +0.04 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.51 +0.02 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.21 +0.06 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 +0.12 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.66 +0.09 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 +0.14 52 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.15 +0.04 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 +0.08 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.77 +0.08 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.60 +0.05 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 +0.04 52 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 +0.04 52 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.03 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 +0.05 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 +0.05 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 +0.04 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.60 +0.04 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 +0.04 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.38 +0.03 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.28 +0.03 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 +0.03 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.03 +0.03 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 +0.03 53 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 +0.03 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 +0.02 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.02 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 +0.02 53 0 0 0
TOTAL CALL 53 18,940 +23
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 151 0
26FEB26 12.50 P 0.05 0.05 0.05 0.02 -0.01 40 3 388 -3
26FEB26 13.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 181 0
26FEB26 13.50 P 0.26 0.26 0.21 0.20 -0.04 41 42 175 +42
26FEB26 14.00 P 0.46 0.46 0.46 0.43 -0.04 42 20 200 +20
26FEB26 14.50 P 0.00 0.00 0.00 0.76 -0.03 43 0 864 0
26FEB26 15.00 P 0.00 0.00 0.00 1.18 -0.06 46 0 403 0
26FEB26 15.50 P 1.70 1.70 1.70 1.65 -0.06 53 4 300 -4
26FEB26 16.00 P 2.23 2.23 2.23 2.15 0.00 63 20 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.59 -0.08 0 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 3.09 -0.07 0 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.68 +0.03 100 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.18 +0.02 109 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.63 -0.03 101 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.17 +0.01 122 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.63 -0.02 115 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 6.17 +0.01 138 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.17 +0.02 151 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.17 +0.01 164 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.17 +0.01 176 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.17 +0.01 188 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.17 +0.01 199 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.17 +0.01 210 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 50 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 50 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 0.00 49 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 -0.02 47 0 246 0
30MAR26 12.50 P 0.00 0.00 0.00 0.32 -0.03 48 0 681 0
30MAR26 13.00 P 0.00 0.00 0.00 0.49 -0.02 48 0 287 0
30MAR26 13.50 P 0.00 0.00 0.00 0.69 -0.03 48 0 190 0
30MAR26 14.00 P 0.00 0.00 0.00 0.94 -0.04 48 0 372 0
30MAR26 14.50 P 0.00 0.00 0.00 1.25 -0.03 49 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.59 +0.04 50 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.90 -0.03 46 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.37 -0.02 51 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.82 -0.04 54 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.28 -0.06 56 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.70 -0.07 54 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.23 +0.02 61 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 -0.04 56 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.22 +0.04 69 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.74 +0.09 75 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.20 -0.08 75 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.17 +0.01 78 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.17 +0.01 85 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.18 +0.02 93 0 42 0
30MAR26 24.00 P 0.00 0.00 0.00 10.18 0.00 98 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.17 +0.01 102 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.18 +0.02 109 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.18 +0.03 114 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.17 +0.02 117 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.12 -0.03 110 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.18 0.00 128 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.18 +0.03 133 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.09 -0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 48 0 64 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.28 -0.02 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.40 -0.02 49 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.56 -0.02 49 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.74 -0.04 48 0 66 0
29APR26 13.50 P 0.00 0.00 0.00 0.97 -0.04 49 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.23 -0.05 49 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.53 -0.04 50 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 1.87 -0.02 50 0 31 0
29APR26 15.50 P 2.27 2.27 2.27 2.17 -0.08 48 20 33 +20
29APR26 16.00 P 0.00 0.00 0.00 2.61 -0.07 52 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.01 -0.04 52 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 3.45 -0.06 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 -0.14 51 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.35 -0.05 57 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.70 -0.08 49 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.31 +0.06 61 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.79 -0.07 63 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.22 -0.06 61 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.17 -0.01 62 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.17 -0.13 67 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.18 +0.02 73 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.18 0.00 78 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.17 +0.01 81 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.21 +0.05 90 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.22 -0.01 50 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 1 0
28MAY26 11.50 P 0.45 0.45 0.45 0.43 0.00 49 20 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.57 -0.01 49 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 0.74 -0.03 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.94 -0.04 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.18 -0.04 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.45 -0.03 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.75 -0.04 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.08 -0.04 50 0 8 0
28MAY26 15.50 P 0.00 0.00 0.00 2.40 -0.04 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.80 -0.04 51 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.21 -0.05 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.52 -0.15 49 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 3.95 -0.10 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.47 -0.01 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.89 -0.04 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.40 -0.01 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.87 +0.01 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 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 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 51 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 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
29JUN26 11.00 P 0.48 0.48 0.48 0.44 -0.02 50 20 9 -16
29JUN26 11.50 P 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 -0.04 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.93 -0.03 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.14 -0.04 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.39 -0.04 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.66 -0.05 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.96 -0.05 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 -0.06 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 -0.05 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 -0.09 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.35 -0.09 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.73 -0.11 51 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.15 -0.10 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.57 -0.04 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.00 -0.12 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 -0.13 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.93 -0.09 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.34 -0.15 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.33 -0.08 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.20 -0.17 55 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.28 -0.05 64 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.22 +0.04 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.24 +0.04 69 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.21 +0.04 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.18 +0.03 70 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.17 +0.02 73 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.21 +0.05 79 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.18 -0.05 79 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.21 0.00 85 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.15 -0.09 81 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 -0.02 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.03 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 -0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.81 -0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 -0.03 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.03 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 -0.03 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.03 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 -0.04 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 -0.04 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 -0.05 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.81 -0.05 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 -0.05 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.48 -0.08 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.84 -0.07 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 -0.09 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 -0.10 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.00 -0.09 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.43 -0.10 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.87 -0.07 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.26 -0.11 54 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.69 -0.11 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.64 -0.07 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.56 -0.05 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.48 -0.04 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.40 -0.06 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.35 -0.06 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.31 -0.05 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.19 -0.20 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.22 -0.08 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.21 -0.05 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.18 -0.07 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.21 -0.04 69 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.19 -0.05 70 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 0.00 53 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 -0.02 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 0.94 -0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 -0.03 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.32 -0.04 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 -0.04 52 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.77 -0.05 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.03 -0.04 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 -0.05 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 -0.05 52 0 82 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 -0.06 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.21 -0.04 53 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 -0.05 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.91 -0.05 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.28 -0.04 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.65 -0.03 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 -0.04 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.42 -0.04 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 -0.05 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 -0.05 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.62 -0.04 55 0 0 0
30DEC26 20.00 P 7.11 7.11 7.11 6.94 -0.17 53 10 2 -10
30DEC26 21.00 P 0.00 0.00 0.00 7.88 -0.08 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.75 -0.09 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.64 -0.12 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.54 -0.06 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.45 -0.07 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.39 -0.06 57 0 0 0
TOTAL PUT 159 10,985 +49
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$ 16.66
26FEB26 11.00 C 0.00 0.00 0.00 5.76 +0.01 161 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.26 +0.03 146 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.76 +0.04 132 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.26 +0.05 118 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.76 +0.07 105 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.21 +0.03 77 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.75 +0.09 77 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.72 +0.08 46 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 1.22 +0.09 35 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.76 +0.06 29 0 133 0
26FEB26 16.50 C 0.39 0.39 0.39 0.40 +0.04 27 20 244 0
26FEB26 17.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 311 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 355 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 232 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.89 +0.22 131 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.44 +0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.39 +0.11 121 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.13 +0.10 115 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.69 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.38 +0.27 101 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.76 +0.01 73 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.35 +0.12 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.76 +0.04 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.26 +0.05 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.80 +0.07 53 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.31 +0.09 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.75 +0.02 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.31 +0.12 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.86 +0.08 32 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 1.47 +0.07 32 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 1.11 +0.07 31 0 334 0
30MAR26 16.50 C 0.00 0.00 0.00 0.80 +0.06 30 0 502 0
30MAR26 17.00 C 0.00 0.00 0.00 0.56 +0.04 30 0 225 0
30MAR26 17.50 C 0.00 0.00 0.00 0.38 +0.03 30 0 166 0
30MAR26 18.00 C 0.24 0.24 0.24 0.24 +0.01 30 6 233 -6
30MAR26 18.50 C 0.16 0.18 0.16 0.15 +0.01 30 56 59 -50
30MAR26 19.00 C 0.00 0.00 0.00 0.09 0.00 30 0 68 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 105 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 30 0 29 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.77 -0.03 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.35 +0.06 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.85 +0.13 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.31 +0.03 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.86 +0.08 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.37 +0.08 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.86 +0.05 33 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.42 +0.05 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.00 +0.05 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.65 +0.11 31 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.31 +0.09 30 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 1.02 +0.07 30 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.78 +0.06 30 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.58 +0.04 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.36 +0.07 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.85 +0.12 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.41 +0.13 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.92 +0.14 39 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 3.42 +0.13 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.96 +0.15 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.52 +0.05 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.15 +0.12 31 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.76 +0.05 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.45 +0.08 29 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 1.17 +0.07 29 0 60 0
28MAY26 17.00 C 0.00 0.00 0.00 0.93 +0.06 29 0 30 0
28MAY26 17.50 C 0.75 0.75 0.75 0.73 +0.05 29 15 15 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.56 +0.04 29 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.91 +0.05 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.38 +0.01 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.82 -0.04 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.36 +0.07 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.95 +0.17 43 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.43 +0.06 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.96 +0.11 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.52 +0.13 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.96 +0.04 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.67 +0.08 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.29 +0.09 30 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.94 +0.07 30 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.59 +0.03 28 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.32 +0.09 28 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 1.08 +0.07 28 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.88 +0.06 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.72 +0.05 29 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.57 +0.04 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 +0.03 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.88 +0.02 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.37 +0.08 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.95 +0.07 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 +0.04 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.02 +0.08 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.58 +0.14 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.16 +0.08 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.75 +0.06 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.41 +0.07 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.08 +0.07 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 +0.12 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 +0.06 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 +0.05 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 +0.05 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.92 +0.04 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.76 +0.03 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 +0.04 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 +0.03 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 +0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.88 +0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.37 +0.08 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.95 +0.07 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.44 +0.04 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.02 +0.08 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 +0.08 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.22 +0.08 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.87 +0.08 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 +0.08 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 +0.07 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 +0.07 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.76 +0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.54 +0.06 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.35 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 +0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 +0.04 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.04 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.03 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
TOTAL CALL 97 5,820 -41
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 148 0
26FEB26 15.50 P 0.04 0.04 0.04 0.02 -0.01 28 20 250 -20
26FEB26 16.00 P 0.07 0.07 0.07 0.07 -0.03 26 10 225 +10
26FEB26 16.50 P 0.25 0.26 0.25 0.21 -0.04 26 100 685 -100
26FEB26 17.00 P 0.50 0.53 0.50 0.48 -0.08 25 110 365 -99
26FEB26 17.50 P 0.00 0.00 0.00 0.86 -0.12 22 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.35 -0.10 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.84 -0.10 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.41 -0.02 60 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.84 -0.09 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.37 -0.08 65 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.34 -0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.34 -0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.34 -0.09 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.50 +0.07 154 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.34 -0.09 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.34 -0.11 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.34 -0.09 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.34 -0.09 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 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 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 30 0 58 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 300 0
30MAR26 15.00 P 0.13 0.13 0.13 0.12 -0.02 30 1 413 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 128 0
30MAR26 16.00 P 0.37 0.37 0.37 0.35 -0.04 29 10 618 0
30MAR26 16.50 P 0.00 0.00 0.00 0.55 -0.06 28 0 1,397 0
30MAR26 17.00 P 0.00 0.00 0.00 0.81 -0.07 28 0 212 0
30MAR26 17.50 P 1.16 1.16 1.16 1.13 -0.09 28 12 204 -12
30MAR26 18.00 P 0.00 0.00 0.00 1.49 -0.06 27 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 1.90 -0.12 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.41 -0.06 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.86 -0.08 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.37 -0.08 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.34 -0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.34 -0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.34 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.50 +0.02 78 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.34 -0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.34 -0.11 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.34 -0.09 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.34 -0.09 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 56 0
29APR26 15.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.34 -0.03 28 0 231 0
29APR26 16.00 P 0.00 0.00 0.00 0.51 -0.03 28 0 304 0
29APR26 16.50 P 0.00 0.00 0.00 0.72 -0.05 28 0 405 0
29APR26 17.00 P 0.00 0.00 0.00 0.98 -0.06 28 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.28 -0.09 28 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 1.63 -0.04 27 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.05 -0.01 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.50 -0.04 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.93 -0.06 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.42 -0.09 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.35 -0.18 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.36 -0.07 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.35 -0.13 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.50 +0.02 61 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 103 0
28MAY26 15.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.44 -0.03 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.84 -0.04 27 0 178 0
28MAY26 17.00 P 0.00 0.00 0.00 1.10 -0.06 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.40 -0.07 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.76 0.00 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.16 +0.03 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.50 -0.05 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.01 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.45 -0.06 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.35 -0.18 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.36 -0.07 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.35 -0.13 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 0.00 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 0.00 29 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 166 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 -0.03 28 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.05 28 0 257 0
29JUN26 16.00 P 0.79 0.79 0.79 0.75 -0.05 28 1 324 -1
29JUN26 16.50 P 0.00 0.00 0.00 0.98 -0.06 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.25 -0.08 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.55 -0.09 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 1.87 -0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.28 -0.05 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.67 +0.04 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.13 +0.04 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.47 -0.07 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.38 -0.15 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.36 -0.07 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.35 -0.13 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.50 +0.02 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.34 -0.14 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.34 -0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.34 -0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.34 -0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 0.00 28 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 -0.02 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.02 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 -0.03 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.16 -0.02 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.41 -0.03 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.69 -0.03 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.99 -0.04 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.32 -0.04 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.66 -0.09 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 -0.11 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.41 -0.14 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.82 -0.14 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.70 -0.05 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.59 -0.03 21 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.56 -0.12 21 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.52 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.49 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.37 -0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.40 -0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.34 -0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 0.00 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 0.00 28 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 0.00 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.97 -0.01 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 -0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.41 -0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 -0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.95 -0.03 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.27 -0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.59 -0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.94 -0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.30 -0.05 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.08 -0.05 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 -0.06 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.79 -0.07 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.70 -0.07 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.63 -0.08 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.59 -0.08 28 0 0 0
TOTAL PUT 264 9,452 -221
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$ 6.74
26FEB26 4.70 C 0.00 0.00 0.00 2.04 +0.18 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.94 +0.18 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.84 +0.18 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.74 +0.18 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.49 +0.18 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 +0.18 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.99 +0.18 0 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.75 +0.17 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.51 +0.15 34 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.29 +0.10 30 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.14 +0.05 31 0 413 0
26FEB26 7.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 65 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 50 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.95 +0.16 91 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.84 +0.16 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.64 +0.17 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.54 +0.18 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.35 +0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.24 +0.18 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.04 +0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.94 +0.17 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.84 +0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.74 +0.18 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.64 +0.17 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.55 +0.17 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.15 +0.18 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.05 +0.16 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.85 +0.17 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.75 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.51 +0.17 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.26 +0.16 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.04 +0.16 35 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.80 +0.12 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 +0.13 33 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.45 +0.11 33 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.31 +0.08 33 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.21 +0.06 33 0 202 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 +0.04 34 0 50 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 +0.02 36 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.06 +0.16 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.98 +0.18 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.88 +0.17 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.78 +0.17 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.54 +0.16 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.31 +0.17 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.09 +0.15 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.89 +0.14 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.71 +0.13 34 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.55 +0.11 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 +0.08 33 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 +0.07 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 +0.05 33 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 +0.04 33 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.06 +0.14 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.98 +0.16 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.90 +0.16 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.80 +0.16 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.58 +0.17 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.32 +0.13 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.11 +0.12 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.95 +0.12 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.77 +0.10 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.63 +0.12 34 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.49 +0.08 33 0 16 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 +0.07 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.30 +0.07 33 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.23 +0.06 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 +0.05 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.59 +0.16 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.49 +0.16 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.39 +0.16 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.31 +0.18 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.20 +0.16 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.12 +0.17 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.03 +0.18 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.90 +0.15 28 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.84 +0.18 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.62 +0.18 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.39 +0.15 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.18 +0.16 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.04 +0.18 36 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 +0.14 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 +0.12 34 0 345 0
29JUN26 6.75 C 0.57 0.57 0.57 0.57 +0.09 33 8 402 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 +0.09 34 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 +0.07 34 0 53 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.06 34 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 +0.04 34 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 +0.05 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.02 35 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.23 +0.18 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.15 +0.18 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 +0.15 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 +0.19 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.88 +0.19 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 +0.16 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 +0.17 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 +0.16 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.15 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 +0.13 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.10 33 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 +0.11 34 0 68 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.09 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.08 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.08 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.06 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.06 34 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.06 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.04 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.03 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.15 +0.18 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.05 +0.17 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 +0.18 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 +0.17 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 +0.16 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 +0.16 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 +0.15 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 +0.14 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.13 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.12 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 +0.12 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.10 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.10 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.08 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.08 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 +0.07 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.07 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 +0.06 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
TOTAL CALL 8 3,232 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 107 0
26FEB26 6.25 P 0.02 0.03 0.02 0.02 -0.03 36 10 129 -3
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.07 34 0 296 0
26FEB26 6.75 P 0.00 0.00 0.00 0.16 -0.11 35 0 249 0
26FEB26 7.00 P 0.00 0.00 0.00 0.32 -0.16 35 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.54 -0.17 40 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.78 -0.19 48 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.04 -0.15 64 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.28 -0.17 68 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.53 -0.17 77 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.78 -0.17 86 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.03 -0.17 94 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.28 -0.17 102 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.53 -0.17 110 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.79 -0.16 126 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.03 -0.17 124 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 38 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.02 35 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 149 0
30MAR26 6.25 P 0.12 0.12 0.12 0.12 -0.04 35 8 165 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 -0.07 34 0 281 0
30MAR26 6.75 P 0.00 0.00 0.00 0.32 -0.09 35 0 486 0
30MAR26 7.00 P 0.00 0.00 0.00 0.47 -0.12 36 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.65 -0.12 37 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 -0.15 38 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.07 -0.16 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.30 -0.16 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.53 -0.17 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.78 -0.17 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.03 -0.17 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 -0.16 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.53 -0.17 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.79 -0.16 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.03 -0.17 65 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 -0.03 34 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 2 0
29APR26 6.25 P 0.00 0.00 0.00 0.19 -0.05 34 0 11 0
29APR26 6.50 P 0.00 0.00 0.00 0.29 -0.06 35 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 0.41 -0.08 35 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.55 -0.10 35 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.71 -0.12 34 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.91 -0.13 36 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.12 -0.15 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.33 -0.16 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.58 -0.14 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.78 -0.19 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.03 -0.17 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.29 -0.16 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.53 -0.17 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.79 -0.16 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.03 -0.17 52 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
28MAY26 6.50 P 0.36 0.36 0.36 0.36 -0.05 35 7 39 +7
28MAY26 6.75 P 0.00 0.00 0.00 0.48 -0.06 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.62 -0.10 35 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 0.77 -0.08 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.97 -0.12 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.17 -0.13 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.34 -0.19 33 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.58 -0.15 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.84 -0.15 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.06 -0.16 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.30 -0.17 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.53 -0.18 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.02 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 -0.03 35 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 -0.05 35 0 7 0
29JUN26 6.50 P 0.44 0.44 0.44 0.43 -0.06 35 1 337 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.55 -0.09 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 -0.09 36 0 99 0
29JUN26 7.25 P 0.00 0.00 0.00 0.86 -0.11 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 -0.12 36 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.23 -0.13 37 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.43 -0.15 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.65 -0.15 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 -0.16 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.10 -0.17 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.35 -0.16 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.60 -0.15 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.81 -0.17 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.06 -0.17 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
29SEP26 6.00 P 0.38 0.38 0.38 0.38 -0.03 33 7 20 +7
29SEP26 6.25 P 0.48 0.48 0.48 0.48 -0.04 33 8 8 +8
29SEP26 6.50 P 0.60 0.60 0.60 0.60 -0.05 33 8 15 +8
29SEP26 6.75 P 0.78 0.78 0.78 0.72 -0.07 32 1 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.86 -0.09 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 -0.08 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 -0.08 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 -0.10 33 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 -0.11 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 -0.11 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 -0.12 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 -0.12 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.12 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 -0.12 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 -0.14 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 -0.15 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.04 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.04 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.05 33 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 -0.06 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 -0.07 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.08 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 -0.09 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.10 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 -0.10 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 -0.11 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 -0.12 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 -0.13 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.29 -0.14 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 -0.14 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.14 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 -0.15 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 -0.15 33 0 0 0
TOTAL PUT 50 4,488 +28
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$ 251.20
26FEB26 140.00 C 0.00 0.00 0.00 112.03 +2.59 190 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 108.81 +3.77 0 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 106.31 +1.89 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 105.09 +5.04 195 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 101.49 +2.10 137 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 98.82 +3.09 86 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 96.32 +3.76 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 93.82 +2.90 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 92.09 +3.96 153 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 88.83 +3.74 80 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 87.08 +4.51 144 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 83.83 +2.21 61 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 81.33 +3.76 0 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 80.03 +4.96 143 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 76.27 +2.97 0 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 73.84 +3.03 63 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 72.55 +3.10 130 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 68.84 +3.75 0 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 66.34 +2.57 0 0 454 0
26FEB26 187.50 C 0.00 0.00 0.00 63.71 +3.62 0 0 483 0
26FEB26 190.00 C 63.00 63.00 63.00 61.35 +3.60 51 3 608 -8
26FEB26 192.50 C 0.00 0.00 0.00 58.97 +3.86 72 0 791 0
26FEB26 195.00 C 0.00 0.00 0.00 56.52 +3.90 72 0 1,083 0
26FEB26 197.50 C 0.00 0.00 0.00 54.05 +2.41 71 0 766 0
26FEB26 200.00 C 0.00 0.00 0.00 51.60 +2.51 70 0 1,318 0
26FEB26 205.00 C 47.00 50.17 47.00 46.74 +4.00 68 3 990 -1
26FEB26 210.00 C 0.00 0.00 0.00 41.50 +3.65 52 0 1,515 0
26FEB26 215.00 C 0.00 0.00 0.00 36.65 +3.51 52 0 718 0
26FEB26 220.00 C 0.00 0.00 0.00 31.35 +2.78 0 0 1,757 0
26FEB26 225.00 C 28.11 28.11 28.11 27.34 +2.43 52 7 714 0
26FEB26 230.00 C 0.00 0.00 0.00 23.70 +4.14 59 0 1,178 0
26FEB26 235.00 C 0.00 0.00 0.00 19.56 +3.08 56 0 1,049 -3
26FEB26 240.00 C 13.49 18.10 13.49 15.34 +1.85 52 252 1,130 -140
26FEB26 245.00 C 9.92 12.20 9.92 11.76 +1.84 49 23 3,090 -15
26FEB26 250.00 C 9.00 11.50 9.00 9.46 +1.89 52 146 1,101 +50
26FEB26 255.00 C 7.56 8.90 6.53 7.00 +1.30 51 104 1,264 +54
26FEB26 260.00 C 4.30 6.90 4.30 5.32 +1.02 53 257 1,523 -19
26FEB26 265.00 C 4.53 4.87 3.89 3.81 +0.71 53 96 799 -25
26FEB26 270.00 C 3.43 3.43 2.58 2.66 +0.50 52 109 1,277 -18
26FEB26 275.00 C 2.58 2.90 2.00 1.81 +0.35 52 25 814 -12
26FEB26 280.00 C 1.55 2.33 1.55 1.20 +0.23 52 114 811 -36
26FEB26 285.00 C 1.34 1.50 1.28 0.78 +0.15 52 122 323 -16
26FEB26 290.00 C 1.08 1.34 0.99 0.49 +0.09 52 107 1,768 +24
26FEB26 295.00 C 0.86 0.91 0.82 0.30 +0.05 52 56 390 -30
26FEB26 300.00 C 0.80 0.80 0.70 0.18 +0.03 52 32 1,983 +20
26FEB26 310.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 205 0
26FEB26 320.00 C 0.40 0.44 0.40 0.02 0.00 52 31 271 -16
26FEB26 330.00 C 0.28 0.28 0.28 0.01 0.00 54 10 147 0
26FEB26 340.00 C 0.33 0.33 0.22 0.01 0.00 60 31 296 0
26FEB26 350.00 C 0.23 0.23 0.23 0.01 0.00 65 4 1,131 -4
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 70 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 75 0 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 79 0 222 0
26FEB26 390.00 C 0.09 0.09 0.09 0.01 0.00 84 10 1,000 0
26FEB26 400.00 C 0.12 0.12 0.12 0.01 0.00 88 150 202 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 93 0 266 0
26FEB26 420.00 C 0.06 0.06 0.06 0.01 0.00 97 20 255 -6
26FEB26 430.00 C 0.06 0.06 0.06 0.01 0.00 101 15 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 151.53 +3.77 81 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 149.32 +3.13 119 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 146.54 +1.53 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 143.99 +3.72 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 141.43 +2.26 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 138.87 +3.65 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 136.98 +2.25 110 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 134.27 +2.03 96 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 133.07 +4.42 130 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 130.14 +2.73 119 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 126.98 +3.25 98 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 124.08 +3.95 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 122.06 +4.20 95 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 119.05 +2.96 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 117.13 +4.45 92 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 114.16 +4.13 59 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 112.97 +3.53 104 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 110.41 +4.91 100 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 106.84 +2.42 70 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 105.09 +2.64 89 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 101.90 +2.51 69 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 99.29 +3.56 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 97.53 +3.14 80 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 95.59 +4.64 87 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 92.09 +3.96 66 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 88.85 +1.65 0 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 87.08 +4.22 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 84.04 +2.42 0 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 83.82 +5.05 82 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 80.03 +3.24 64 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 77.51 +3.69 62 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 75.70 +4.78 68 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 73.41 +2.50 68 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 72.06 +5.87 76 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 69.99 +4.16 76 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 65.48 +3.86 57 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 64.12 +4.31 65 0 711 0
30MAR26 192.50 C 0.00 0.00 0.00 59.63 +0.04 40 0 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 58.41 +3.54 54 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 57.46 +3.88 63 0 799 0
30MAR26 200.00 C 0.00 0.00 0.00 55.31 +2.28 63 0 867 0
30MAR26 205.00 C 0.00 0.00 0.00 49.68 +1.36 54 2 728 -2
30MAR26 210.00 C 0.00 0.00 0.00 45.54 +1.93 54 0 3,033 0
30MAR26 215.00 C 0.00 0.00 0.00 41.96 +0.93 56 0 1,282 0
30MAR26 220.00 C 0.00 0.00 0.00 40.34 +5.11 64 0 1,432 0
30MAR26 225.00 C 0.00 0.00 0.00 34.63 +1.55 56 0 2,921 0
30MAR26 230.00 C 0.00 0.00 0.00 31.46 +2.32 56 1 3,742 -1
30MAR26 235.00 C 0.00 0.00 0.00 28.91 +2.16 58 0 1,180 0
30MAR26 240.00 C 26.42 26.42 26.42 25.71 +2.14 57 4 3,331 -4
30MAR26 245.00 C 24.37 24.37 24.37 23.84 +2.51 60 30 718 -30
30MAR26 250.00 C 21.96 21.96 20.57 21.19 +2.02 59 59 3,206 -28
30MAR26 255.00 C 19.88 19.88 18.80 19.37 +2.11 60 62 8,096 +32
30MAR26 260.00 C 17.30 17.30 17.30 17.40 +2.02 61 1 1,426 0
30MAR26 265.00 C 0.00 0.00 0.00 15.58 +1.61 61 0 531 0
30MAR26 270.00 C 14.17 14.17 14.17 13.80 +1.47 61 1 536 +1
30MAR26 275.00 C 0.00 0.00 0.00 12.19 +1.34 61 0 739 0
30MAR26 280.00 C 11.70 12.63 11.18 10.73 +1.22 61 208 12,691 +14
30MAR26 285.00 C 10.18 10.18 10.13 9.43 +1.10 61 38 471 +38
30MAR26 290.00 C 8.43 10.00 8.43 8.26 +0.99 61 4 773 +2
30MAR26 295.00 C 8.32 8.32 8.32 7.22 +0.90 61 30 351 +30
30MAR26 300.00 C 8.10 8.58 7.80 6.29 +0.80 60 55 3,079 +7
30MAR26 310.00 C 0.00 0.00 0.00 4.75 +0.64 60 0 520 0
30MAR26 320.00 C 0.00 0.00 0.00 3.55 +0.50 60 0 522 0
30MAR26 330.00 C 0.00 0.00 0.00 2.63 +0.38 60 0 1,112 0
30MAR26 340.00 C 0.00 0.00 0.00 1.94 +0.30 60 0 871 0
30MAR26 350.00 C 2.96 2.96 2.96 1.42 +0.23 60 8 795 +5
30MAR26 360.00 C 2.57 2.57 2.47 1.03 +0.17 60 2 254 0
30MAR26 370.00 C 0.00 0.00 0.00 0.74 +0.12 60 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.53 +0.09 60 0 182 0
30MAR26 390.00 C 0.00 0.00 0.00 0.38 +0.07 60 0 183 0
30MAR26 400.00 C 2.00 2.00 2.00 0.26 +0.04 60 2 615 0
30MAR26 410.00 C 0.00 0.00 0.00 0.19 +0.03 60 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.13 +0.02 60 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.09 +0.02 60 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.07 +0.02 60 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.05 +0.01 60 4 653 -4
29APR26 120.00 C 0.00 0.00 0.00 133.07 +3.66 96 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 130.73 +3.32 95 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 128.64 +4.12 98 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 125.01 +2.92 78 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 123.17 +5.31 87 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 120.17 +3.60 77 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 117.93 +3.00 79 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 115.29 +2.99 75 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 112.97 +2.91 75 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 111.67 +4.73 86 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 107.27 +1.84 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 105.09 +2.64 63 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 102.42 +2.15 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 101.66 +4.38 77 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 99.35 +4.82 76 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 97.83 +6.34 81 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 92.34 +1.54 48 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 92.06 +2.62 72 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 89.52 +3.48 69 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 85.49 +1.71 53 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 84.18 +2.66 63 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 80.53 +3.43 50 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 79.98 +2.89 64 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 77.72 +4.35 63 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 73.41 +2.47 49 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 73.07 +2.14 61 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 70.87 +2.13 61 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 66.84 +2.21 50 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 66.73 +2.28 61 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 64.27 +4.35 59 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 62.57 +4.28 60 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 60.34 +2.06 59 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 57.24 +1.83 55 0 551 0
29APR26 205.00 C 0.00 0.00 0.00 54.59 +5.20 59 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 51.22 +3.84 60 0 250 0
29APR26 215.00 C 0.00 0.00 0.00 46.36 +3.77 56 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 44.84 +2.97 61 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 41.55 +5.12 60 0 252 0
29APR26 230.00 C 0.00 0.00 0.00 38.42 +3.98 60 0 2,826 0
29APR26 235.00 C 35.00 35.00 35.00 33.40 +2.49 55 1 296 -1
29APR26 240.00 C 0.00 0.00 0.00 32.67 +3.64 59 0 596 0
29APR26 245.00 C 0.00 0.00 0.00 29.18 +2.43 57 0 323 0
29APR26 250.00 C 0.00 0.00 0.00 26.79 +2.51 57 0 281 0
29APR26 255.00 C 24.94 25.19 24.37 24.69 +2.06 57 40 255 +38
29APR26 260.00 C 0.00 0.00 0.00 22.72 +1.91 58 0 1,313 0
29APR26 265.00 C 21.31 21.31 21.31 21.13 +1.98 59 30 238 0
29APR26 270.00 C 0.00 0.00 0.00 19.28 +1.92 58 0 273 0
29APR26 275.00 C 17.34 17.34 17.34 17.56 +1.72 58 3 115 0
29APR26 280.00 C 16.93 16.93 16.50 15.97 +1.61 58 31 127 +29
29APR26 285.00 C 15.32 15.32 14.86 14.50 +1.50 58 71 197 +71
29APR26 290.00 C 0.00 0.00 0.00 13.15 +1.40 58 0 302 0
29APR26 295.00 C 0.00 0.00 0.00 11.92 +1.31 58 0 124 0
29APR26 300.00 C 0.00 0.00 0.00 10.78 +1.21 58 0 172 0
29APR26 310.00 C 0.00 0.00 0.00 8.79 +1.04 58 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 7.14 +0.89 58 0 24 0
29APR26 330.00 C 0.00 0.00 0.00 5.78 +0.76 58 0 253 0
29APR26 340.00 C 0.00 0.00 0.00 4.65 +0.63 58 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 3.74 +0.63 58 0 306 0
29APR26 360.00 C 0.00 0.00 0.00 2.91 +0.44 57 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 2.32 +0.36 57 0 0 0
29APR26 380.00 C 3.85 3.85 3.85 1.85 +0.30 57 3 61 -3
29APR26 390.00 C 0.00 0.00 0.00 1.47 +0.24 57 0 4 0
29APR26 400.00 C 3.46 3.46 3.46 1.16 +0.19 57 4 402 +4
28MAY26 175.00 C 0.00 0.00 0.00 81.61 +2.41 60 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 78.76 +2.89 57 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 76.53 +4.51 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 76.38 +4.37 64 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 73.15 +4.33 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 72.02 +4.85 62 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 69.10 +2.92 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 66.48 +2.63 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 64.16 +2.64 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 63.05 +1.88 57 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 58.90 +0.37 50 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 57.12 +4.45 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 54.61 +2.70 58 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 51.04 +4.98 58 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 45.71 +2.31 53 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 44.08 +2.06 56 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 42.32 +4.83 58 0 355 0
28MAY26 235.00 C 0.00 0.00 0.00 39.10 +4.19 57 0 612 0
28MAY26 240.00 C 0.00 0.00 0.00 36.52 +4.05 57 0 309 0
28MAY26 245.00 C 0.00 0.00 0.00 33.83 +3.32 57 0 349 0
28MAY26 250.00 C 32.74 32.74 30.25 30.44 +2.44 55 121 370 +116
28MAY26 255.00 C 28.53 29.47 28.03 28.33 +2.13 55 148 221 -32
28MAY26 260.00 C 26.90 26.90 26.90 26.36 +1.79 55 30 117 +17
28MAY26 265.00 C 25.31 25.31 24.74 24.54 +2.03 55 53 238 +20
28MAY26 270.00 C 23.05 23.05 23.05 22.85 +1.92 56 19 147 -19
28MAY26 275.00 C 21.35 21.35 21.35 21.28 +1.80 56 20 253 0
28MAY26 280.00 C 0.00 0.00 0.00 19.85 +1.59 56 0 111 0
28MAY26 285.00 C 0.00 0.00 0.00 18.52 +1.64 57 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 17.22 +1.56 57 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 15.88 +1.36 57 0 197 0
28MAY26 300.00 C 0.00 0.00 0.00 14.63 +1.28 57 0 32 0
28MAY26 310.00 C 0.00 0.00 0.00 12.39 +1.13 57 0 46 0
28MAY26 320.00 C 0.00 0.00 0.00 10.47 +0.99 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 8.57 +0.84 56 0 14 0
29JUN26 100.00 C 0.00 0.00 0.00 152.02 +3.29 60 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 150.66 +4.47 89 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 148.94 +3.93 96 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 145.73 +4.93 86 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 143.42 +3.06 85 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 140.63 +5.21 80 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 139.07 +4.34 87 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 135.49 +2.60 73 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 133.07 +3.32 72 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 131.49 +4.08 80 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 128.64 +4.12 74 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 126.26 +4.17 74 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 123.71 +5.05 71 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 120.45 +3.88 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 118.02 +3.09 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 117.75 +5.45 76 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 113.10 +2.73 57 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 111.90 +3.88 67 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 110.61 +4.44 73 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 106.37 +1.67 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 104.90 +4.28 65 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 102.61 +4.25 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 99.35 +3.82 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 98.84 +4.34 67 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 95.87 +3.06 63 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 93.27 +3.83 60 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 90.63 +3.40 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 89.51 +5.73 62 0 29 0
29JUN26 170.00 C 0.00 0.00 0.00 87.91 +4.58 64 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 85.77 +5.63 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 82.94 +3.28 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 80.57 +4.13 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 76.53 +0.63 52 0 87 0
29JUN26 182.50 C 0.00 0.00 0.00 76.38 +4.37 58 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 73.15 +1.57 54 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 72.02 +2.22 57 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 70.29 +2.47 57 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 66.48 +2.63 52 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 65.05 +2.07 53 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 63.05 +1.88 52 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 61.11 +0.74 52 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 57.89 +2.43 53 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 55.40 +3.19 55 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 51.80 +4.04 54 0 435 0
29JUN26 220.00 C 0.00 0.00 0.00 47.75 +1.33 52 0 1,948 0
29JUN26 225.00 C 0.00 0.00 0.00 45.60 +1.33 53 0 381 0
29JUN26 230.00 C 0.00 0.00 0.00 42.89 +1.48 54 0 1,485 0
29JUN26 235.00 C 0.00 0.00 0.00 40.52 +2.45 54 0 536 0
29JUN26 240.00 C 0.00 0.00 0.00 38.06 +1.76 54 0 3,034 0
29JUN26 245.00 C 0.00 0.00 0.00 34.07 +1.29 52 0 601 0
29JUN26 250.00 C 0.00 0.00 0.00 33.22 +2.53 54 0 618 0
29JUN26 255.00 C 0.00 0.00 0.00 31.13 +2.18 54 0 100 0
29JUN26 260.00 C 0.00 0.00 0.00 29.19 +2.08 54 0 612 0
29JUN26 265.00 C 0.00 0.00 0.00 27.33 +1.93 55 0 101 0
29JUN26 270.00 C 25.87 25.87 25.87 25.63 +1.82 55 1 168 +1
29JUN26 275.00 C 0.00 0.00 0.00 23.97 +1.77 55 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 22.25 +1.66 55 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 20.69 +1.47 55 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 19.32 +1.47 54 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 17.96 +1.46 54 0 33 0
29JUN26 300.00 C 18.00 18.00 18.00 16.60 +1.29 54 1 2,788 0
29JUN26 310.00 C 0.00 0.00 0.00 14.40 +1.19 54 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 12.31 +1.04 54 0 69 0
29JUN26 330.00 C 0.00 0.00 0.00 10.64 +0.92 54 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 9.09 +0.86 54 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 7.81 +0.70 54 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 6.69 +0.70 54 0 1 0
29JUN26 370.00 C 0.00 0.00 0.00 5.68 +0.67 54 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 4.75 +0.37 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 4.00 +0.29 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 3.45 +0.35 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 2.94 +0.28 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 2.47 +0.24 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 2.14 +0.19 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.81 +0.19 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 1.52 +0.12 53 0 348 0
29SEP26 100.00 C 0.00 0.00 0.00 154.23 +3.82 83 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 150.66 +4.47 72 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 148.94 +3.93 76 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 145.73 +4.40 68 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 143.92 +3.56 72 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 140.77 +1.88 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 139.21 +4.48 70 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 136.92 +2.85 70 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 135.24 +3.46 72 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 131.49 +2.19 63 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 129.49 +2.77 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 126.26 +1.85 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 124.81 +2.56 63 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 120.96 +2.41 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 120.30 +2.08 62 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 118.24 +2.99 62 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 115.99 +4.82 62 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 115.00 +5.80 65 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 110.86 +1.67 58 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 109.44 +2.58 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 106.66 +1.79 58 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 105.15 +3.75 59 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 102.69 +3.24 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 100.70 +2.23 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 97.62 +1.63 55 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 95.23 +2.49 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 94.00 +2.63 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 92.42 +3.15 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 91.77 +3.40 59 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 89.80 +3.74 59 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 86.31 +2.48 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 85.84 +4.48 58 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 84.06 +3.23 58 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 81.86 +4.04 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 78.86 +1.63 54 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 78.61 +4.12 57 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 76.52 +2.87 56 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 74.92 +4.50 56 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 71.76 +1.35 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 71.75 +3.20 56 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 70.21 +5.00 56 0 387 0
29SEP26 205.00 C 0.00 0.00 0.00 65.60 +2.36 54 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 63.81 +2.77 55 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 58.88 +0.65 52 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 56.34 +1.86 52 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 55.39 +4.60 55 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 50.18 +1.51 51 0 1,150 0
29SEP26 235.00 C 0.00 0.00 0.00 49.86 +2.47 54 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 46.37 +1.10 52 0 850 0
29SEP26 245.00 C 0.00 0.00 0.00 42.93 +1.58 51 0 79 0
29SEP26 250.00 C 0.00 0.00 0.00 42.71 +2.63 54 0 490 0
29SEP26 255.00 C 0.00 0.00 0.00 40.70 +2.54 53 0 93 0
29SEP26 260.00 C 0.00 0.00 0.00 38.76 +2.45 53 0 284 0
29SEP26 265.00 C 0.00 0.00 0.00 36.96 +2.38 54 0 201 0
29SEP26 270.00 C 36.00 36.00 36.00 35.24 +2.30 54 200 388 0
29SEP26 275.00 C 0.00 0.00 0.00 33.56 +2.17 54 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 32.00 +2.05 54 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 30.45 +1.92 54 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 28.83 +1.80 54 0 122 0
29SEP26 295.00 C 28.10 28.10 28.10 27.33 +1.58 54 1 76 +1
29SEP26 300.00 C 0.00 0.00 0.00 26.05 +1.58 54 0 512 0
29SEP26 310.00 C 0.00 0.00 0.00 23.49 +1.57 54 0 227 0
29SEP26 320.00 C 0.00 0.00 0.00 21.01 +1.28 53 0 27 0
29SEP26 330.00 C 0.00 0.00 0.00 19.06 +1.28 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 17.10 +1.28 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 15.33 +1.02 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 13.88 +1.01 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 12.43 +1.01 53 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 11.12 +0.77 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 10.09 +0.78 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 9.05 +0.78 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 8.03 +0.58 53 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 7.31 +0.58 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 6.59 +0.58 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 5.70 +0.52 53 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 5.11 +0.26 53 0 620 0
30DEC26 100.00 C 0.00 0.00 0.00 154.23 +3.82 69 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 152.81 +5.32 73 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 150.66 +5.38 72 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 148.91 +4.61 74 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 145.94 +4.59 70 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 143.58 +4.12 69 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 142.07 +5.16 70 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 138.19 +3.48 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 136.86 +5.05 66 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 134.60 +4.62 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 131.41 +2.63 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 129.83 +2.79 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 127.29 +4.43 61 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 124.95 +2.56 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 122.78 +2.42 59 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 119.37 +3.37 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 119.20 +4.52 60 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 116.79 +2.64 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 114.43 +3.33 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 112.64 +4.50 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 111.56 +4.16 60 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 108.36 +3.96 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 106.25 +2.13 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 105.56 +5.19 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 102.49 +2.19 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 101.85 +4.38 58 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 99.65 +3.17 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 97.73 +3.88 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 95.15 +2.39 55 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 94.14 +3.11 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 92.77 +4.27 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 90.51 +5.16 56 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 87.02 +2.78 52 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 87.01 +4.08 55 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 84.24 +1.55 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 84.23 +3.10 56 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 82.47 +4.45 55 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 78.99 +0.98 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 78.71 +2.43 54 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 76.41 +2.40 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 76.40 +4.26 55 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 73.23 +2.70 54 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 67.98 +2.66 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 65.33 +2.81 51 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 65.22 +4.49 54 0 97 0
30DEC26 225.00 C 0.00 0.00 0.00 62.24 +3.60 54 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 59.54 +4.99 53 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 54.66 +0.15 50 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 53.20 +1.35 51 0 1,444 0
30DEC26 245.00 C 0.00 0.00 0.00 53.19 +3.42 54 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 51.01 +3.24 54 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 48.47 +2.82 53 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 46.24 +2.36 52 0 73 0
30DEC26 265.00 C 0.00 0.00 0.00 44.45 +2.24 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 42.75 +2.12 53 0 8 0
30DEC26 275.00 C 0.00 0.00 0.00 41.19 +2.05 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 39.62 +1.90 53 0 212 0
30DEC26 285.00 C 0.00 0.00 0.00 38.13 +1.94 53 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 36.70 +2.25 53 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 34.60 +1.46 52 0 66 0
30DEC26 300.00 C 0.00 0.00 0.00 33.65 +2.36 53 0 48 0
30DEC26 310.00 C 0.00 0.00 0.00 31.01 +1.61 53 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 28.33 +1.39 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 26.18 +1.54 53 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 24.16 +1.38 53 0 74 0
30DEC26 350.00 C 0.00 0.00 0.00 22.29 +1.38 53 0 50 0
TOTAL CALL 3,015 153,846 +101
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 115 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
26FEB26 145.00 P 0.08 0.08 0.08 0.01 0.00 108 15 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 105 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 102 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 96 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 93 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 87 0 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 84 0 674 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 82 0 545 0
26FEB26 170.00 P 0.03 0.03 0.01 0.01 0.00 79 5 1,475 -1
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 76 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 73 0 692 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,799 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,360 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,177 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,413 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,403 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,808 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 1,158 0
26FEB26 195.00 P 0.22 0.37 0.22 0.01 -0.02 52 60 1,660 0
26FEB26 197.50 P 0.40 0.40 0.40 0.02 -0.02 53 30 2,987 0
26FEB26 200.00 P 0.33 0.33 0.33 0.03 -0.03 53 25 2,707 0
26FEB26 205.00 P 0.00 0.00 0.00 0.06 -0.08 52 0 2,363 0
26FEB26 210.00 P 0.50 0.50 0.50 0.14 -0.13 52 1 1,602 -1
26FEB26 215.00 P 0.71 0.72 0.71 0.28 -0.25 52 13 2,021 0
26FEB26 220.00 P 1.32 1.42 0.90 0.55 -0.41 52 33 3,163 -1
26FEB26 225.00 P 1.28 1.40 1.28 1.00 -0.61 52 109 1,396 -38
26FEB26 230.00 P 2.00 2.00 1.60 1.68 -0.87 52 130 1,539 +33
26FEB26 235.00 P 3.53 3.53 2.46 2.69 -1.20 52 181 904 +37
26FEB26 240.00 P 4.30 4.30 3.28 4.03 -1.61 52 181 1,744 -99
26FEB26 245.00 P 7.83 7.83 4.80 5.76 -2.04 52 91 1,067 -26
26FEB26 250.00 P 9.00 9.00 6.59 7.86 -2.64 51 121 3,130 -40
26FEB26 255.00 P 10.22 11.64 9.20 10.97 -2.53 54 528 1,432 +317
26FEB26 260.00 P 15.00 15.00 15.00 13.83 -3.28 52 2 740 0
26FEB26 265.00 P 17.80 18.60 17.80 16.79 -4.21 48 3 723 -1
26FEB26 270.00 P 21.30 21.70 21.00 21.65 -3.02 55 52 3,671 0
26FEB26 275.00 P 0.00 0.00 0.00 24.63 -5.00 43 0 368 0
26FEB26 280.00 P 0.00 0.00 0.00 30.70 -2.31 62 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 34.41 -3.62 52 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 40.31 -2.52 70 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 45.29 -2.41 76 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 50.34 -3.59 82 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 59.46 -3.14 78 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 70.86 -3.34 110 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 78.80 -6.28 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 89.29 -5.02 100 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 99.01 -4.67 97 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 109.15 -5.16 110 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 120.59 -2.01 150 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 129.08 -3.52 120 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 138.91 -3.85 116 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 148.80 -3.80 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 159.14 -3.46 141 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 169.14 -4.53 147 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 179.27 -4.25 158 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 189.07 -3.53 155 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 201.21 -1.39 217 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 209.13 -3.47 168 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 221.76 -0.84 238 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 229.26 -3.34 184 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 238.80 -3.80 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 248.80 -4.82 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,869 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 59 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 47 0
30MAR26 142.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.07 -0.02 60 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.09 -0.02 60 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.11 -0.03 60 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.15 -0.03 60 0 47 0
30MAR26 160.00 P 0.82 0.82 0.82 0.18 -0.05 60 3 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.23 -0.05 60 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.28 -0.07 60 0 427 0
30MAR26 167.50 P 0.00 0.00 0.00 0.35 -0.08 60 0 221 0
30MAR26 170.00 P 0.00 0.00 0.00 0.43 -0.09 60 0 491 0
30MAR26 172.50 P 0.00 0.00 0.00 0.52 -0.13 60 0 426 0
30MAR26 175.00 P 0.00 0.00 0.00 0.63 -0.13 60 0 848 0
30MAR26 177.50 P 0.00 0.00 0.00 0.76 -0.13 60 0 981 0
30MAR26 180.00 P 1.82 1.82 1.82 0.89 -0.21 60 10 6,606 0
30MAR26 182.50 P 0.00 0.00 0.00 1.06 -0.21 60 0 408 0
30MAR26 185.00 P 0.00 0.00 0.00 1.29 -0.22 60 0 1,074 0
30MAR26 187.50 P 1.89 1.89 1.89 1.49 -0.28 60 3 977 0
30MAR26 190.00 P 2.10 2.19 2.10 1.74 -0.32 60 11 1,249 -3
30MAR26 192.50 P 2.42 2.42 2.42 2.03 -0.32 60 8 1,051 -8
30MAR26 195.00 P 0.00 0.00 0.00 2.32 -0.38 60 0 1,397 0
30MAR26 197.50 P 3.00 3.00 2.99 2.65 -0.45 60 6 1,601 -6
30MAR26 200.00 P 3.25 3.25 3.25 3.05 -0.45 60 1 5,501 -1
30MAR26 205.00 P 3.90 3.90 3.90 3.86 -0.62 60 1 836 -1
30MAR26 210.00 P 0.00 0.00 0.00 4.93 -0.54 60 0 1,450 0
30MAR26 215.00 P 5.70 5.70 5.70 6.05 -0.54 60 1 900 -1
30MAR26 220.00 P 6.99 7.54 6.99 7.19 -0.92 59 10 4,488 +10
30MAR26 225.00 P 8.18 8.89 7.97 8.89 -0.81 60 257 2,176 -177
30MAR26 230.00 P 10.18 10.52 10.18 10.52 -1.04 60 204 1,685 -41
30MAR26 235.00 P 11.56 12.00 11.56 12.23 -1.21 59 19 1,599 +1
30MAR26 240.00 P 13.77 14.30 13.10 14.36 -1.65 59 42 308 +14
30MAR26 245.00 P 17.90 17.90 16.80 16.72 -1.88 59 16 360 +2
30MAR26 250.00 P 19.80 19.80 18.37 19.60 -1.84 60 88 498 0
30MAR26 255.00 P 0.00 0.00 0.00 22.22 -2.29 60 0 118 0
30MAR26 260.00 P 0.00 0.00 0.00 25.50 -2.19 61 0 265 0
30MAR26 265.00 P 0.00 0.00 0.00 28.61 -2.56 61 0 39 0
30MAR26 270.00 P 30.42 30.42 30.42 32.08 -1.08 62 1 175 -1
30MAR26 275.00 P 0.00 0.00 0.00 35.35 -1.92 61 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 39.62 -2.58 63 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 42.90 -2.39 62 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 47.45 -2.67 65 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 51.50 -0.97 65 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 55.78 -1.97 66 0 3 0
30MAR26 310.00 P 0.00 0.00 0.00 64.48 -3.32 67 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 71.17 -5.37 58 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 83.08 -2.09 73 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 92.72 -1.59 76 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 101.44 -4.48 74 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 112.05 -3.51 82 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 122.27 -1.26 88 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 130.34 -4.13 79 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 141.80 -0.96 93 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 151.21 -1.88 93 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 160.89 -1.71 94 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 170.72 -2.95 96 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 181.01 -4.29 102 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 189.07 -3.53 83 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 201.49 -1.11 112 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.02 0.00 57 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.03 0.00 57 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.04 0.00 57 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.14 -0.01 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.17 -0.02 57 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.20 -0.03 57 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.26 -0.03 57 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.31 -0.04 57 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.37 -0.05 57 0 134 0
29APR26 152.50 P 0.00 0.00 0.00 0.45 -0.06 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.54 -0.06 57 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 0.63 -0.08 57 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 0.75 -0.10 57 0 21 0
29APR26 162.50 P 0.00 0.00 0.00 0.89 -0.10 57 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 1.03 -0.10 57 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.19 -0.15 57 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 1.39 -0.15 57 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 1.59 -0.15 57 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 1.85 -0.16 58 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 2.13 -0.17 58 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 2.43 -0.23 58 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 2.65 -0.32 57 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 3.04 -0.34 58 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 3.45 -0.34 58 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 3.83 -0.37 58 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 4.27 -0.39 58 0 527 0
29APR26 195.00 P 0.00 0.00 0.00 4.72 -0.48 58 0 966 0
29APR26 197.50 P 0.00 0.00 0.00 5.22 -0.52 58 0 434 0
29APR26 200.00 P 5.60 5.60 5.60 5.74 -0.50 58 1 618 -1
29APR26 205.00 P 6.62 6.62 6.62 6.77 -0.61 57 4 149 0
29APR26 210.00 P 0.00 0.00 0.00 7.97 -0.77 57 0 154 0
29APR26 215.00 P 0.00 0.00 0.00 9.41 -0.90 57 0 204 0
29APR26 220.00 P 10.50 10.74 10.50 10.86 -1.13 56 3 753 0
29APR26 225.00 P 0.00 0.00 0.00 12.54 -1.48 56 0 589 0
29APR26 230.00 P 0.00 0.00 0.00 14.49 -1.37 56 0 589 0
29APR26 235.00 P 0.00 0.00 0.00 16.53 -1.54 56 0 58 0
29APR26 240.00 P 0.00 0.00 0.00 18.83 -1.67 56 0 266 0
29APR26 245.00 P 21.45 21.45 21.36 21.38 -1.76 56 200 430 +200
29APR26 250.00 P 24.16 24.20 24.03 24.03 -2.05 57 200 361 +101
29APR26 255.00 P 0.00 0.00 0.00 26.94 -2.15 57 0 215 0
29APR26 260.00 P 30.06 30.06 30.06 30.01 -2.37 57 2 839 0
29APR26 265.00 P 0.00 0.00 0.00 33.21 -2.52 58 0 222 0
29APR26 270.00 P 36.00 36.00 35.85 36.58 -1.31 58 19 119 0
29APR26 275.00 P 0.00 0.00 0.00 40.13 -2.55 59 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 43.20 -3.36 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 45.85 -2.99 55 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 51.70 -0.51 61 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 54.87 -2.26 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 57.76 -4.56 57 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 65.93 -3.49 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 76.64 -2.96 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 83.14 -4.04 57 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 94.77 -0.57 67 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 102.62 -3.30 63 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 112.05 -4.42 65 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 122.27 -1.76 69 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 130.91 -3.56 66 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 141.80 -3.51 73 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 151.21 -3.07 73 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 3.12 -0.43 56 0 7 0
28MAY26 177.50 P 0.00 0.00 0.00 3.48 -0.38 56 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 3.89 -0.37 56 0 12 0
28MAY26 182.50 P 0.00 0.00 0.00 4.30 -0.51 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 4.71 -0.43 56 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 5.31 -0.54 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 5.87 -0.54 56 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 6.43 -0.54 56 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 6.99 -0.25 57 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 7.55 -0.69 57 0 2 0
28MAY26 200.00 P 0.00 0.00 0.00 8.19 -0.77 56 0 60 0
28MAY26 205.00 P 0.00 0.00 0.00 9.19 -1.18 55 0 63 0
28MAY26 210.00 P 0.00 0.00 0.00 10.59 -1.45 55 0 80 0
28MAY26 215.00 P 0.00 0.00 0.00 12.81 -0.90 56 0 496 0
28MAY26 220.00 P 0.00 0.00 0.00 14.41 -1.29 56 0 598 0
28MAY26 225.00 P 0.00 0.00 0.00 16.33 -1.57 56 0 269 0
28MAY26 230.00 P 0.00 0.00 0.00 18.44 -1.67 56 0 316 0
28MAY26 235.00 P 0.00 0.00 0.00 20.70 -1.53 56 0 70 0
28MAY26 240.00 P 22.01 23.04 21.94 23.13 -1.95 56 70 249 +70
28MAY26 245.00 P 25.64 25.64 25.64 25.72 -1.97 56 30 208 +30
28MAY26 250.00 P 27.53 28.40 26.92 28.40 -2.04 57 185 275 +185
28MAY26 255.00 P 30.39 31.28 30.39 31.28 -2.22 57 41 71 -30
28MAY26 260.00 P 33.48 33.95 32.94 34.44 -2.12 57 104 164 +40
28MAY26 265.00 P 0.00 0.00 0.00 37.64 -2.15 58 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 40.97 -2.23 58 0 120 0
28MAY26 275.00 P 0.00 0.00 0.00 44.49 -1.97 58 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 46.77 -3.38 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 51.02 -2.89 58 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 54.93 -2.31 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 58.30 -3.18 58 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 62.22 -2.11 58 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 70.97 -2.76 60 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 77.78 -4.51 58 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 88.05 -2.99 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 0.00 54 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.22 -0.03 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.27 -0.04 53 0 30 0
29JUN26 125.00 P 0.00 0.00 0.00 0.33 -0.04 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.39 -0.04 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.46 -0.07 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.55 -0.07 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.65 -0.07 54 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.74 -0.10 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 0.88 -0.11 54 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.02 -0.11 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.16 -0.11 53 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 1.31 -0.17 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.52 -0.17 53 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 1.74 -0.17 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 1.95 -0.17 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 2.17 -0.25 53 0 420 0
29JUN26 160.00 P 0.00 0.00 0.00 2.47 -0.25 53 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 2.85 -0.27 54 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 3.07 -0.36 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 3.37 -0.47 53 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 3.88 -0.38 54 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 4.31 -0.38 54 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 4.73 -0.38 54 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 5.16 -0.44 54 0 259 0
29JUN26 180.00 P 6.17 6.17 6.09 5.64 -0.53 54 4 7,575 0
29JUN26 182.50 P 0.00 0.00 0.00 6.20 -0.53 54 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 6.77 -0.53 54 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 7.33 -0.53 54 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 7.90 -0.55 54 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 8.55 -0.37 54 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 9.28 -0.42 54 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 9.82 -0.74 54 0 387 0
29JUN26 200.00 P 0.00 0.00 0.00 10.74 -0.10 54 0 5,000 0
29JUN26 205.00 P 0.00 0.00 0.00 11.90 -0.54 53 0 650 0
29JUN26 210.00 P 0.00 0.00 0.00 13.50 -0.96 53 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 15.21 -1.02 53 0 382 0
29JUN26 220.00 P 0.00 0.00 0.00 17.05 -1.22 53 0 3,476 0
29JUN26 225.00 P 0.00 0.00 0.00 19.08 -1.34 53 0 382 0
29JUN26 230.00 P 0.00 0.00 0.00 21.20 -1.60 53 0 1,140 0
29JUN26 235.00 P 22.79 22.79 22.79 23.52 -1.73 53 1 135 -1
29JUN26 240.00 P 0.00 0.00 0.00 26.08 -1.90 53 4 965 -4
29JUN26 245.00 P 0.00 0.00 0.00 28.69 -2.03 53 0 244 0
29JUN26 250.00 P 0.00 0.00 0.00 31.48 -2.12 53 4 265 0
29JUN26 255.00 P 0.00 0.00 0.00 34.39 -2.23 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 37.42 -2.17 53 0 182 0
29JUN26 265.00 P 40.89 40.89 40.58 40.63 -2.26 53 61 303 0
29JUN26 270.00 P 0.00 0.00 0.00 43.86 -1.65 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 47.29 -3.54 53 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 50.30 -2.87 53 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 55.56 -1.29 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 59.51 -1.15 57 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 61.66 -3.59 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 64.43 -3.38 52 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 73.16 -4.62 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 80.69 -4.51 53 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 91.39 -1.01 58 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 97.95 -3.25 54 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 107.56 -2.12 57 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 116.83 -3.16 58 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 124.56 -3.75 55 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 133.85 -4.10 55 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 143.13 -4.98 55 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 153.36 -2.99 59 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 161.84 -3.06 55 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 171.59 -4.11 57 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 181.22 -4.49 57 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 191.24 -2.56 60 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 201.49 -1.79 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.29 -0.03 53 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.48 -0.05 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.58 -0.06 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.68 -0.06 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.78 -0.06 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 0.89 -0.09 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.05 -0.09 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.20 -0.09 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.35 -0.10 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.51 -0.15 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.74 -0.14 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 1.96 -0.15 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.19 -0.14 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.41 -0.19 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.70 -0.22 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.10 -0.23 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 3.43 -0.23 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 3.76 -0.23 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 4.09 -0.31 53 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 4.51 -0.34 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 4.96 -0.33 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 5.40 -0.34 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 5.85 -0.33 53 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 6.30 -0.42 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 6.83 -0.48 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 7.42 -0.48 53 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 8.01 -0.47 53 0 273 0
29SEP26 172.50 P 0.00 0.00 0.00 8.60 -0.48 53 0 181 0
29SEP26 175.00 P 0.00 0.00 0.00 9.19 -0.48 53 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 9.79 -0.64 53 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 10.53 -0.65 53 0 4,848 0
29SEP26 182.50 P 0.00 0.00 0.00 11.29 -0.62 53 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 11.57 -1.01 52 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 12.73 -0.35 53 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 13.11 -0.90 53 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 13.85 -1.12 53 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 14.61 -0.64 52 0 329 0
29SEP26 197.50 P 0.00 0.00 0.00 15.54 -1.05 52 0 370 0
29SEP26 200.00 P 16.20 16.20 16.20 16.37 -0.63 52 2 1,165 0
29SEP26 205.00 P 18.70 18.70 18.70 18.17 -0.79 52 100 1,710 -47
29SEP26 210.00 P 0.00 0.00 0.00 20.05 -1.03 52 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 22.00 -1.42 52 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 24.22 -1.37 52 0 217 0
29SEP26 225.00 P 0.00 0.00 0.00 26.44 -1.46 52 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 28.73 -1.60 52 0 761 0
29SEP26 235.00 P 0.00 0.00 0.00 31.18 -1.71 52 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 33.79 -1.78 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 36.51 -1.86 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 39.34 -1.94 52 0 66 0
29SEP26 255.00 P 42.15 42.15 42.15 42.30 -2.01 52 2 76 0
29SEP26 260.00 P 45.40 45.40 45.40 45.36 -1.97 52 1 71 -1
29SEP26 265.00 P 0.00 0.00 0.00 48.49 -2.10 52 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 51.75 -1.78 52 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 55.10 -3.65 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 58.66 -1.04 53 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 60.77 -2.85 51 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 64.28 -2.71 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 68.46 -3.07 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 72.31 -1.47 52 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 81.78 -0.57 55 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 87.94 -2.10 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 95.39 -3.55 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 103.32 -5.97 52 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 111.76 -3.36 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 120.40 -3.49 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 130.45 -2.38 55 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 138.99 -2.73 55 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 148.19 -3.98 55 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 156.35 -3.97 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 167.61 -1.56 58 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 175.94 -2.60 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 185.20 -3.53 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 194.11 -4.14 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 202.28 -5.55 53 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.79 -0.05 52 0 161 0
30DEC26 102.50 P 0.00 0.00 0.00 0.90 -0.06 52 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.05 -0.07 52 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.21 -0.07 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.37 -0.08 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.53 -0.09 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.73 -0.12 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 1.96 -0.13 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.20 -0.12 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.43 -0.13 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 2.67 -0.18 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 2.99 -0.28 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.41 -0.20 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 3.75 -0.20 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.09 -0.20 52 0 7 0
30DEC26 137.50 P 5.10 5.10 5.10 4.43 -0.27 52 2 6 -1
30DEC26 140.00 P 0.00 0.00 0.00 4.87 -0.29 52 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 5.33 -0.29 52 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 5.79 -0.29 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 6.25 -0.29 52 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 6.71 -0.30 52 0 737 0
30DEC26 152.50 P 0.00 0.00 0.00 7.19 -0.42 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 7.80 -0.41 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 8.40 -0.42 52 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 9.01 -0.42 52 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 9.62 -0.28 52 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 10.23 -0.42 52 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 10.84 -0.45 52 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 11.53 -0.26 52 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 11.95 -0.63 52 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 12.79 -0.47 52 0 351 0
30DEC26 177.50 P 0.00 0.00 0.00 13.61 -0.26 52 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 14.36 -0.13 52 0 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 14.84 -0.85 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 16.01 -0.30 52 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 16.63 -0.59 52 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 17.38 -0.58 51 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 18.33 -0.56 51 0 224 0
30DEC26 195.00 P 0.00 0.00 0.00 19.06 -0.98 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 20.04 -0.71 51 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 21.27 -0.37 52 0 320 0
30DEC26 205.00 P 0.00 0.00 0.00 23.24 -0.38 52 0 1,197 0
30DEC26 210.00 P 26.64 26.64 26.64 24.96 -0.88 51 25 154 +25
30DEC26 215.00 P 0.00 0.00 0.00 27.04 -1.39 51 0 241 0
30DEC26 220.00 P 0.00 0.00 0.00 29.29 -1.14 51 0 94 0
30DEC26 225.00 P 0.00 0.00 0.00 31.65 -1.53 51 0 94 0
30DEC26 230.00 P 0.00 0.00 0.00 34.13 -1.60 51 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 36.72 -1.67 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 39.40 -1.76 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 42.20 -1.84 51 0 1,256 0
30DEC26 250.00 P 45.00 45.00 45.00 45.10 -1.93 51 1 117 -1
30DEC26 255.00 P 0.00 0.00 0.00 48.10 -2.01 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 51.19 -1.95 51 0 47 0
30DEC26 265.00 P 0.00 0.00 0.00 54.37 -2.03 51 0 37 0
30DEC26 270.00 P 59.00 59.00 59.00 57.63 -1.57 51 1 29 +1
30DEC26 275.00 P 0.00 0.00 0.00 60.83 -1.66 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 64.58 -1.42 52 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 67.46 -1.42 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 71.29 -0.86 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 75.09 -1.06 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 78.70 -1.89 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 86.68 -1.23 53 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 94.18 -3.72 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 102.19 -1.14 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 109.99 -1.88 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 116.33 -3.98 51 0 22 0
TOTAL PUT 3,328 183,162 +534
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$ 19.00
26FEB26 11.00 C 0.00 0.00 0.00 8.01 +0.50 114 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.51 +0.50 102 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.01 +0.50 90 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.56 +0.55 140 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.01 +0.50 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.51 +0.50 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.01 +0.49 0 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 4.51 +0.37 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.01 +0.49 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.52 +0.51 56 0 150 0
26FEB26 16.00 C 0.00 0.00 0.00 3.02 +0.49 48 0 153 0
26FEB26 16.50 C 0.00 0.00 0.00 2.53 +0.49 46 0 168 0
26FEB26 17.00 C 0.00 0.00 0.00 2.05 +0.47 44 0 530 0
26FEB26 17.50 C 0.00 0.00 0.00 1.58 +0.44 41 0 2,132 0
26FEB26 18.00 C 0.92 0.98 0.92 1.11 +0.33 34 53 802 -22
26FEB26 18.50 C 0.37 0.60 0.37 0.74 +0.26 35 63 677 -38
26FEB26 19.00 C 0.36 0.40 0.36 0.43 +0.15 33 72 3,378 0
26FEB26 19.50 C 0.21 0.21 0.20 0.26 +0.11 36 31 2,022 0
26FEB26 20.00 C 0.13 0.14 0.09 0.15 +0.06 38 63 2,055 -5
26FEB26 21.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.53 +0.50 83 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.29 +0.51 95 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.03 +0.51 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.78 +0.51 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.53 +0.36 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.28 +0.51 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.03 +0.49 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.53 +0.49 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.04 +0.32 62 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.51 +0.29 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.02 +0.30 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.56 +0.54 58 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 6.01 +0.45 0 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 5.51 +0.45 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 5.06 +0.40 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.53 +0.31 0 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 4.04 +0.36 0 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.55 +0.48 0 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.07 +0.42 27 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.72 +0.33 39 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.25 +0.26 35 0 69 0
30MAR26 17.50 C 0.00 0.00 0.00 1.87 +0.31 35 0 632 0
30MAR26 18.00 C 1.42 1.46 1.42 1.52 +0.29 35 30 900 +16
30MAR26 18.50 C 0.00 0.00 0.00 1.21 +0.24 35 0 1,049 0
30MAR26 19.00 C 0.89 0.89 0.89 0.94 +0.19 35 5 575 -5
30MAR26 19.50 C 0.51 0.69 0.51 0.73 +0.16 35 271 814 +138
30MAR26 20.00 C 0.38 0.55 0.38 0.56 +0.12 36 56 1,576 +52
30MAR26 21.00 C 0.00 0.00 0.00 0.32 +0.09 37 0 2,357 0
30MAR26 22.00 C 0.14 0.18 0.14 0.17 +0.06 37 350 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 2,716 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 1,602 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 8.04 +0.32 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.53 +0.31 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 7.04 +0.32 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.56 +0.40 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.04 +0.28 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.55 +0.49 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.08 +0.31 26 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.61 +0.32 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.12 +0.31 30 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.70 +0.49 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.28 +0.47 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.92 +0.39 38 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 2.52 +0.41 37 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 2.15 +0.30 36 0 1,356 0
29APR26 18.00 C 0.00 0.00 0.00 1.83 +0.26 36 0 622 0
29APR26 18.50 C 0.00 0.00 0.00 1.54 +0.23 36 0 624 0
29APR26 19.00 C 0.00 0.00 0.00 1.29 +0.20 36 0 1,522 0
29APR26 19.50 C 0.00 0.00 0.00 1.08 +0.17 37 0 1,725 0
29APR26 20.00 C 0.85 0.88 0.85 0.90 +0.14 37 13 515 +13
29APR26 21.00 C 0.00 0.00 0.00 0.61 +0.09 38 0 436 0
29APR26 22.00 C 0.43 0.43 0.43 0.41 +0.06 38 210 506 +206
29APR26 23.00 C 0.26 0.29 0.26 0.27 +0.03 39 420 671 +160
29APR26 24.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 20 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.57 +0.35 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.04 +0.32 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.69 +0.43 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.18 +0.42 49 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 5.61 +0.53 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.18 +0.41 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.68 +0.38 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.24 +0.27 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.83 +0.37 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.42 +0.35 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.98 +0.34 36 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.64 +0.18 37 0 1,450 0
28MAY26 17.50 C 0.00 0.00 0.00 2.34 +0.30 38 0 886 0
28MAY26 18.00 C 0.00 0.00 0.00 2.00 +0.23 37 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.73 +0.21 37 0 83 0
28MAY26 19.00 C 0.00 0.00 0.00 1.48 +0.17 37 0 70 0
28MAY26 19.50 C 1.29 1.29 1.29 1.27 +0.15 37 30 43 +30
28MAY26 20.00 C 0.00 0.00 0.00 1.09 +0.13 38 0 60 0
28MAY26 21.00 C 0.76 0.76 0.76 0.78 +0.07 38 30 120 +30
28MAY26 22.00 C 0.00 0.00 0.00 0.56 +0.04 39 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.39 0.00 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.55 +0.33 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.31 +0.47 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.05 +0.51 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.55 +0.31 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.57 +0.35 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.13 +0.41 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.69 +0.43 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.18 +0.42 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.66 +0.48 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.18 +0.40 38 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.70 +0.33 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.32 +0.35 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.85 +0.36 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.47 +0.29 37 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 3.11 +0.23 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.78 +0.28 38 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 2.46 +0.26 38 0 304 0
29JUN26 18.00 C 0.00 0.00 0.00 2.12 +0.19 37 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.85 +0.17 37 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 1.61 +0.15 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.39 +0.11 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 1.21 +0.10 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.91 +0.06 37 0 223 0
29JUN26 22.00 C 0.64 0.64 0.64 0.69 +0.05 38 8 532 +8
29JUN26 23.00 C 0.00 0.00 0.00 0.51 +0.02 38 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 0.00 38 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 106 0
29JUN26 26.00 C 0.22 0.22 0.22 0.19 -0.03 39 5 53 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.57 +0.35 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.13 +0.41 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.69 +0.43 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.18 +0.40 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.66 +0.30 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.23 +0.37 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.81 +0.31 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.43 +0.27 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.04 +0.30 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.68 +0.30 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.31 +0.22 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.03 +0.21 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.75 +0.18 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 2.51 +0.17 36 0 82 0
29SEP26 18.50 C 0.00 0.00 0.00 2.27 +0.15 36 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 2.07 +0.14 36 0 20 0
29SEP26 19.50 C 1.72 1.72 1.72 1.87 +0.12 37 4 399 +4
29SEP26 20.00 C 0.00 0.00 0.00 1.71 +0.11 37 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.40 +0.08 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.06 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 +0.04 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.78 +0.02 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 +0.01 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.01 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 -0.03 40 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.07 +0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.57 +0.35 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.13 +0.41 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.69 +0.40 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.18 +0.27 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.77 +0.26 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.35 +0.30 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.94 +0.26 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.54 +0.21 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.19 +0.18 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.87 +0.16 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.58 +0.14 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.31 +0.14 34 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 3.06 +0.12 34 0 45 0
30DEC26 18.00 C 2.63 2.63 2.63 2.83 +0.13 34 50 53 -50
30DEC26 18.50 C 0.00 0.00 0.00 2.61 +0.12 35 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.42 +0.12 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 2.23 +0.11 35 0 30 0
30DEC26 20.00 C 1.86 1.86 1.86 2.06 +0.09 36 6 36 +6
30DEC26 21.00 C 0.00 0.00 0.00 1.76 +0.08 36 0 32 0
30DEC26 22.00 C 1.40 1.40 1.40 1.50 +0.04 36 4 29 +4
30DEC26 23.00 C 0.00 0.00 0.00 1.28 +0.02 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 0.00 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.94 -0.01 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.70 -0.03 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.61 -0.04 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.52 -0.06 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.46 -0.06 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 -0.07 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
TOTAL CALL 1,774 51,038 +547
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 463 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 1,456 0
26FEB26 17.00 P 0.05 0.05 0.05 0.04 -0.03 45 10 1,633 -10
26FEB26 17.50 P 0.07 0.07 0.07 0.07 -0.08 41 4 2,104 0
26FEB26 18.00 P 0.00 0.00 0.00 0.14 -0.12 40 0 4,337 0
26FEB26 18.50 P 0.30 0.30 0.30 0.26 -0.22 38 5 3,692 0
26FEB26 19.00 P 0.00 0.00 0.00 0.44 -0.33 35 0 372 0
26FEB26 19.50 P 0.00 0.00 0.00 0.77 -0.37 38 0 333 0
26FEB26 20.00 P 0.00 0.00 0.00 1.17 -0.40 41 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.10 -0.41 52 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.09 -0.41 67 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.09 -0.41 82 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.09 -0.41 95 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.09 -0.41 107 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.10 -0.40 121 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.15 -0.35 143 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.15 -0.35 154 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.08 -0.42 146 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.09 -0.41 158 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.07 -0.43 161 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.08 -0.46 173 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.08 -0.42 181 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.08 -0.42 188 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 1,275 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 410 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 -0.04 42 0 543 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 -0.06 41 0 778 0
30MAR26 16.50 P 0.21 0.21 0.21 0.18 -0.08 40 3 920 -3
30MAR26 17.00 P 0.00 0.00 0.00 0.27 -0.11 39 0 420 0
30MAR26 17.50 P 0.40 0.40 0.40 0.38 -0.14 39 90 769 -75
30MAR26 18.00 P 0.76 0.76 0.76 0.53 -0.18 38 12 1,945 -12
30MAR26 18.50 P 0.00 0.00 0.00 0.71 -0.24 38 0 2,784 0
30MAR26 19.00 P 0.00 0.00 0.00 0.94 -0.29 37 0 536 0
30MAR26 19.50 P 0.00 0.00 0.00 1.23 -0.33 38 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 1.50 -0.31 36 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.33 -0.39 40 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 3.21 -0.29 43 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.14 -0.51 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.13 -0.37 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.09 -0.43 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.10 -0.41 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.15 -0.35 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.15 -0.35 78 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.09 -0.42 77 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.09 -0.41 82 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.14 -0.36 92 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.08 -0.46 89 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.08 -0.43 93 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.08 -0.43 97 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.09 0.00 41 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 290 0
29APR26 16.00 P 0.00 0.00 0.00 0.26 -0.05 40 0 1,069 0
29APR26 16.50 P 0.50 0.50 0.50 0.36 -0.08 40 50 465 0
29APR26 17.00 P 0.00 0.00 0.00 0.48 -0.12 39 0 1,430 0
29APR26 17.50 P 0.00 0.00 0.00 0.63 -0.16 39 0 1,933 0
29APR26 18.00 P 0.00 0.00 0.00 0.81 -0.21 39 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.02 -0.25 39 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.26 -0.29 38 0 330 0
29APR26 19.50 P 1.72 1.72 1.69 1.54 -0.32 38 60 46 -30
29APR26 20.00 P 0.00 0.00 0.00 1.87 -0.33 39 0 85 0
29APR26 21.00 P 0.00 0.00 0.00 2.60 -0.32 41 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.40 -0.48 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.28 -0.41 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.19 -0.55 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.13 -0.39 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.11 -0.40 50 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.15 -0.35 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.15 -0.38 62 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.09 -0.42 61 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.09 -0.44 65 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.14 -0.52 73 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.08 -0.46 71 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.20 -0.03 40 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.27 -0.05 40 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 0.37 -0.05 39 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.49 -0.06 39 0 155 0
28MAY26 16.50 P 0.00 0.00 0.00 0.64 -0.06 40 0 200 0
28MAY26 17.00 P 0.00 0.00 0.00 0.80 -0.07 39 0 362 0
28MAY26 17.50 P 0.00 0.00 0.00 1.00 -0.08 39 0 914 0
28MAY26 18.00 P 0.00 0.00 0.00 1.21 -0.11 39 0 871 0
28MAY26 18.50 P 0.00 0.00 0.00 1.46 -0.10 39 0 502 0
28MAY26 19.00 P 1.86 1.86 1.86 1.74 -0.12 39 30 92 +30
28MAY26 19.50 P 0.00 0.00 0.00 2.04 -0.14 39 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 2.35 -0.24 39 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.11 -0.19 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.91 -0.06 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.75 -0.05 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.69 -0.13 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.57 -0.18 44 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.51 -0.05 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.49 -0.17 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.46 -0.16 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.43 -0.17 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 43 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.02 40 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.05 40 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 -0.05 40 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 -0.06 39 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.63 -0.08 39 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.79 -0.09 39 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 0.96 -0.11 39 0 662 0
29JUN26 17.50 P 0.00 0.00 0.00 1.16 -0.12 38 0 887 0
29JUN26 18.00 P 0.00 0.00 0.00 1.39 -0.13 38 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 1.64 -0.15 39 0 1,884 0
29JUN26 19.00 P 2.06 2.06 2.06 1.92 -0.16 38 30 665 0
29JUN26 19.50 P 2.38 2.38 2.38 2.22 -0.18 39 30 96 -30
29JUN26 20.00 P 0.00 0.00 0.00 2.54 -0.24 39 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.26 -0.21 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 3.98 -0.27 38 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.88 -0.25 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.75 -0.29 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.65 -0.24 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.56 -0.26 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.50 -0.29 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.48 -0.27 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.44 -0.28 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.47 -0.23 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.38 -0.31 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.43 -0.24 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.37 -0.27 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.33 -0.31 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.03 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 -0.05 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.62 -0.05 37 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.76 -0.07 37 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.94 -0.07 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.12 -0.09 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 -0.09 38 0 240 0
29SEP26 17.50 P 1.67 1.67 1.67 1.57 -0.11 38 30 106 0
29SEP26 18.00 P 1.92 1.92 1.92 1.83 -0.11 38 30 260 0
29SEP26 18.50 P 2.20 2.20 2.20 2.09 -0.13 38 60 763 0
29SEP26 19.00 P 2.62 2.62 2.48 2.40 -0.13 39 60 150 +29
29SEP26 19.50 P 2.79 2.79 2.79 2.70 -0.15 39 30 97 -30
29SEP26 20.00 P 3.27 3.27 3.12 3.04 -0.16 39 60 295 -30
29SEP26 21.00 P 0.00 0.00 0.00 3.74 -0.20 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.50 -0.22 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.32 -0.23 42 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 -0.22 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.05 -0.21 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.95 -0.20 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.82 -0.24 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.78 -0.21 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.68 -0.25 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.67 -0.20 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.63 -0.20 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.54 -0.25 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.51 -0.25 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.48 -0.25 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.07 34 0 396 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.07 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 -0.09 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.10 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 -0.11 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 -0.11 35 0 123 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 -0.12 35 0 259 0
30DEC26 16.00 P 1.28 1.28 1.28 1.13 -0.13 36 300 844 +300
30DEC26 16.50 P 1.45 1.48 1.45 1.34 -0.14 36 500 1,218 +500
30DEC26 17.00 P 1.65 1.65 1.65 1.57 -0.13 36 300 588 +300
30DEC26 17.50 P 0.00 0.00 0.00 1.81 -0.14 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 -0.14 37 0 62 0
30DEC26 18.50 P 2.48 2.48 2.48 2.35 -0.15 37 30 30 +30
30DEC26 19.00 P 2.77 2.77 2.77 2.65 -0.15 37 30 145 +30
30DEC26 19.50 P 3.08 3.08 3.08 2.96 -0.16 37 30 30 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 -0.19 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 3.99 -0.21 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.75 -0.20 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.54 -0.23 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.38 -0.22 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.24 -0.20 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 -0.17 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.01 -0.19 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.91 -0.20 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.82 -0.21 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.75 -0.21 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.69 -0.21 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.67 -0.18 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.64 -0.17 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.58 -0.19 49 0 0 0
TOTAL PUT 1,784 68,311 +999
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$ 6.53
26FEB26 4.60 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.79 -0.01 42 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.55 -0.01 37 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.34 +0.01 37 0 31 0
26FEB26 6.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 192 0
26FEB26 6.75 C 0.07 0.07 0.07 0.07 -0.01 35 4 584 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 38 0 258 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 292 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 84 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 199 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.13 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.03 -0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.84 0.00 95 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.74 0.00 88 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.64 -0.04 81 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.23 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.84 -0.01 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.74 -0.04 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.63 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.44 -0.04 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.24 -0.02 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.04 -0.02 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.95 -0.02 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.86 -0.02 54 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.75 -0.01 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.70 +0.04 64 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.55 0.00 36 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.33 -0.02 46 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.89 -0.01 43 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.71 +0.04 44 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.53 +0.01 41 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.39 0.00 41 0 275 0
30MAR26 6.75 C 0.00 0.00 0.00 0.28 0.00 41 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 0.00 41 0 688 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 -0.01 41 0 410 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 0.00 41 0 261 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 42 0 453 0
30MAR26 8.00 C 0.05 0.05 0.05 0.04 0.00 42 14 313 +14
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.98 -0.02 48 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.88 -0.02 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.82 +0.06 54 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.70 -0.01 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.60 -0.02 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.38 +0.03 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.97 +0.05 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.81 +0.02 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.64 +0.01 41 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.52 +0.02 42 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 0.00 41 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.24 +0.01 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 46 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 0.00 41 0 17 0
29APR26 8.00 C 0.12 0.12 0.12 0.10 +0.01 42 8 90 +8
29APR26 8.25 C 0.00 0.00 0.00 0.07 0.00 41 0 42 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 0.00 42 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 1.99 -0.01 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.92 -0.01 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.82 0.00 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.73 +0.02 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.64 +0.01 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.41 -0.02 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.23 -0.01 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.03 -0.02 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.73 +0.01 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.60 +0.01 41 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.49 +0.01 41 0 226 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.32 +0.01 41 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 +0.01 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 0.00 40 0 15 0
28MAY26 8.25 C 0.13 0.13 0.13 0.12 0.00 41 15 16 +15
28MAY26 8.50 C 0.00 0.00 0.00 0.09 0.00 40 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.87 +0.01 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.78 -0.01 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.58 +0.01 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.49 0.00 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.39 -0.01 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.29 -0.01 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.20 0.00 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.12 +0.02 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.03 +0.01 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.95 +0.02 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.84 +0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.76 +0.01 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.66 -0.01 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.47 +0.01 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.28 +0.02 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.10 +0.01 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 0.00 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.80 -0.03 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 +0.01 42 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 +0.01 41 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 +0.02 42 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 0.00 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 +0.01 42 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 0.00 42 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 +0.01 42 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 0.00 41 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 0.00 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 0.00 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 0.00 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.09 +0.01 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.00 -0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.91 -0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.83 -0.02 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 0.00 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 -0.03 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.41 -0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 0.00 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 -0.02 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 0.00 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 +0.02 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.01 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.01 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 0.00 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 0.00 41 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.01 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 42 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 2.16 -0.02 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.08 -0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 -0.02 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 -0.03 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.01 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 -0.02 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.53 -0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 0.00 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.01 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 0.00 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 0.00 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 0.00 41 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 0.00 41 0 2 0
TOTAL CALL 41 8,950 +37
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 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 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
26FEB26 6.00 P 0.03 0.03 0.03 0.02 0.00 40 10 764 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 181 0
26FEB26 6.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 195 0
26FEB26 6.75 P 0.00 0.00 0.00 0.28 -0.03 33 0 207 0
26FEB26 7.00 P 0.59 0.59 0.59 0.49 -0.02 35 20 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.73 0.00 41 0 90 0
26FEB26 7.50 P 0.00 0.00 0.00 0.97 -0.01 0 0 11 0
26FEB26 7.75 P 0.00 0.00 0.00 1.24 +0.01 68 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.48 0.00 70 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.74 +0.01 87 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.99 +0.01 96 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.24 +0.01 104 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.49 +0.01 112 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.73 0.00 108 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.98 0.00 115 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 112 0
30MAR26 5.50 P 0.06 0.06 0.06 0.05 0.00 43 20 54 0
30MAR26 5.75 P 0.10 0.10 0.10 0.08 -0.01 40 2 263 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 413 0
30MAR26 6.25 P 0.00 0.00 0.00 0.22 -0.02 40 0 389 0
30MAR26 6.50 P 0.00 0.00 0.00 0.33 -0.02 40 0 234 0
30MAR26 6.75 P 0.00 0.00 0.00 0.48 -0.01 41 0 46 0
30MAR26 7.00 P 0.00 0.00 0.00 0.64 -0.02 40 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.83 -0.04 40 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.04 +0.01 41 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 +0.01 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.50 +0.01 44 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 1.75 +0.01 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.99 +0.01 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.24 +0.01 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.49 -0.06 59 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.73 0.00 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.98 0.00 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.23 0.00 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.48 0.00 68 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.98 0.00 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.48 0.00 80 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.98 0.00 86 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.48 0.00 91 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.98 0.00 96 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 41 0 37 0
29APR26 5.50 P 0.00 0.00 0.00 0.10 0.00 41 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 0.15 -0.01 40 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 44 0
29APR26 6.25 P 0.00 0.00 0.00 0.32 0.00 40 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.43 -0.01 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.57 -0.01 40 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.73 -0.02 40 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.89 -0.05 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.13 0.00 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.34 +0.04 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.56 +0.02 45 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.79 +0.04 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.02 +0.02 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.25 +0.01 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.49 -0.06 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.74 +0.01 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 39 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 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.21 0.00 40 0 20 0
28MAY26 6.00 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.39 0.00 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.51 0.00 40 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 0.64 -0.02 39 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.81 -0.01 40 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.98 -0.03 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.18 -0.01 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.38 0.00 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.60 0.00 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.83 +0.05 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.04 -0.04 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.28 +0.02 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.52 -0.03 47 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 43 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 0.00 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 0.00 42 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 0.00 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 0.00 42 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 0.00 42 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 0.00 41 0 135 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 -0.01 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 0.00 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.75 -0.02 40 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.91 -0.01 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.09 0.00 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 +0.02 43 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.48 +0.01 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.68 -0.01 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.90 +0.01 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.10 -0.02 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.33 -0.01 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.57 +0.01 47 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.80 -0.01 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.05 +0.01 50 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.28 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.51 0.00 49 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.00 0.00 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.51 +0.03 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.98 -0.01 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.49 0.00 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.99 0.00 64 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.01 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 0.00 42 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 0.00 42 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 -0.02 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 -0.01 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 -0.01 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 -0.02 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 0.00 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 0.00 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 0.00 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.04 0.00 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.46 +0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 +0.03 46 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.89 +0.01 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.14 +0.01 47 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.37 +0.01 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.58 0.00 47 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.07 +0.02 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.53 +0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.99 -0.01 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.49 -0.01 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.99 -0.01 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 41 0 17 0
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 0.00 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 0.00 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 0.00 41 0 4 0
30DEC26 5.50 P 0.50 0.50 0.50 0.46 -0.01 41 2 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 0.00 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.67 -0.01 41 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 0.00 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 0.00 41 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 0.00 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 0.00 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.38 -0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 0.00 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.77 0.00 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 -0.02 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.16 +0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.36 0.00 44 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.57 0.00 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 +0.02 45 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.00 +0.01 45 0 0 0
TOTAL PUT 54 6,065 +2
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 0.00 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.74 0.00 0 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.69 0.00 0 0 30 0
26FEB26 2.00 C 0.00 0.00 0.00 0.64 0.00 0 0 51 0
26FEB26 2.10 C 0.00 0.00 0.00 0.54 0.00 0 0 123 0
26FEB26 2.20 C 0.00 0.00 0.00 0.44 0.00 0 0 156 0
26FEB26 2.30 C 0.00 0.00 0.00 0.34 -0.01 0 0 206 0
26FEB26 2.40 C 0.00 0.00 0.00 0.26 0.00 56 0 325 0
26FEB26 2.50 C 0.00 0.00 0.00 0.20 +0.01 68 0 535 0
26FEB26 2.60 C 0.09 0.11 0.09 0.14 +0.02 68 28 1,692 -28
26FEB26 2.70 C 0.06 0.07 0.06 0.09 +0.01 66 19 425 -11
26FEB26 2.80 C 0.00 0.00 0.00 0.05 0.00 62 0 783 0
26FEB26 2.90 C 0.00 0.00 0.00 0.03 0.00 63 0 534 0
26FEB26 3.00 C 0.02 0.02 0.01 0.02 0.00 67 101 206 +1
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 188 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.54 0.00 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.34 0.00 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.24 0.00 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.19 0.00 0 0 1 0
30MAR26 1.50 C 1.10 1.10 1.10 1.14 0.00 0 1 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 1.05 +0.01 75 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 1.00 +0.01 70 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.94 -0.01 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.89 -0.01 0 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.84 -0.01 0 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.80 0.00 54 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.75 0.00 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.70 0.00 46 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.64 -0.02 0 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.57 0.00 55 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.49 0.00 57 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.41 -0.01 56 0 96 0
30MAR26 2.40 C 0.00 0.00 0.00 0.34 -0.01 56 0 23 0
30MAR26 2.50 C 0.26 0.26 0.26 0.28 -0.01 56 1 292 0
30MAR26 2.60 C 0.22 0.22 0.22 0.22 -0.02 55 1 166 -1
30MAR26 2.70 C 0.17 0.17 0.17 0.19 0.00 59 1 61 0
30MAR26 2.80 C 0.15 0.15 0.15 0.15 -0.01 59 2 171 +2
30MAR26 2.90 C 0.13 0.13 0.13 0.12 -0.01 59 2 99 0
30MAR26 3.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 325 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 -0.01 58 0 60 0
30MAR26 3.20 C 0.06 0.06 0.06 0.06 0.00 61 1 28 0
30MAR26 3.30 C 0.05 0.05 0.05 0.04 -0.01 58 3 11 +3
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 58 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 222 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 1.00 0.00 42 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.90 -0.01 33 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.85 -0.01 0 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.71 -0.02 42 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.68 0.00 52 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.60 0.00 53 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.53 +0.01 56 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.46 0.00 56 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.41 +0.01 59 0 144 0
29APR26 2.50 C 0.00 0.00 0.00 0.34 0.00 56 0 100 0
29APR26 2.60 C 0.00 0.00 0.00 0.29 -0.01 56 0 60 0
29APR26 2.70 C 0.22 0.22 0.22 0.25 -0.01 57 2 38 +2
29APR26 2.80 C 0.00 0.00 0.00 0.21 -0.01 57 0 18 0
29APR26 2.90 C 0.00 0.00 0.00 0.19 0.00 60 0 6 0
29APR26 3.00 C 0.00 0.00 0.00 0.16 0.00 60 0 7 0
29APR26 3.10 C 0.00 0.00 0.00 0.13 0.00 59 0 3 0
29APR26 3.20 C 0.11 0.11 0.11 0.11 0.00 60 1 6 +1
29APR26 3.30 C 0.11 0.11 0.11 0.09 0.00 59 1 106 +1
29APR26 3.40 C 0.00 0.00 0.00 0.08 0.00 61 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 0.00 59 0 31 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 0.00 57 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 0.00 55 0 2 0
28MAY26 1.70 C 0.00 0.00 0.00 0.97 +0.01 55 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.92 0.00 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.88 +0.01 55 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.83 0.00 51 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.79 +0.01 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.75 +0.01 54 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.71 +0.01 54 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.63 0.00 53 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.56 0.00 54 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.50 +0.01 55 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.45 +0.02 57 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.39 0.00 56 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.34 0.00 56 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.30 0.00 57 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.26 0.00 57 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.23 0.00 58 0 3 0
28MAY26 3.00 C 0.00 0.00 0.00 0.20 0.00 58 0 1 0
28MAY26 3.10 C 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 0.00 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 0.00 58 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 0.00 58 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.64 0.00 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.45 0.00 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.40 0.00 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.35 0.00 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.31 0.00 57 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.26 0.00 54 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.16 0.00 47 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 1.12 0.00 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 1.07 0.00 51 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 1.02 0.00 48 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.98 0.00 52 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.94 +0.01 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.89 0.00 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.85 0.00 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.82 +0.01 55 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.77 0.00 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.73 0.00 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.66 0.00 53 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.60 +0.01 54 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.54 +0.01 55 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.49 +0.01 56 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.43 0.00 55 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.38 0.00 55 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.35 0.00 57 0 16 0
29JUN26 2.80 C 0.30 0.30 0.30 0.31 0.00 57 4 111 +4
29JUN26 2.90 C 0.00 0.00 0.00 0.28 0.00 58 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 0.00 58 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 0.00 58 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 +0.01 59 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 0.00 58 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 0.00 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 +0.01 59 0 112 0
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 0.11 +0.01 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.09 0.00 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 0.00 58 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 0.00 57 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.24 0.00 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.19 -0.01 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.15 0.00 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.11 0.00 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.07 0.00 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 1.03 0.00 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.99 0.00 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.95 0.00 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.88 0.00 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.84 0.00 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.81 0.00 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 -0.01 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.69 0.00 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.63 0.00 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.58 -0.01 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.54 0.00 55 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 0.00 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 0.00 56 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 0.00 57 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 0.00 58 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 0.00 58 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 0.00 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 0.00 58 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 0.00 57 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 0.00 58 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 0.00 58 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 0.00 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 0.00 58 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 0.00 57 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 0.00 58 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 0.00 57 0 32 0
29SEP26 4.10 C 0.18 0.18 0.18 0.14 0.00 58 2 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 0.00 58 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.27 -0.01 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.23 0.00 52 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.19 0.00 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.15 0.00 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.11 -0.01 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.08 0.00 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.04 0.00 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.00 -0.01 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 0.00 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 0.00 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.01 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.82 0.00 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 0.00 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.71 0.00 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 0.00 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 0.00 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 -0.01 55 0 6 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 0.00 58 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 0.00 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 0.00 58 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 0.00 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 0.00 58 0 0 0
30DEC26 3.40 C 0.39 0.39 0.39 0.35 0.00 57 1 1 +1
30DEC26 3.50 C 0.00 0.00 0.00 0.33 0.00 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 0.00 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 0.00 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 0.00 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.01 56 0 7 0
TOTAL CALL 171 14,844 -25
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 184 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 175 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 139 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 131 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 123 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 115 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 106 0 96 0
26FEB26 2.10 P 0.01 0.01 0.01 0.01 0.00 91 1 79 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 122 0
26FEB26 2.30 P 0.01 0.01 0.01 0.01 0.00 61 3 206 +3
26FEB26 2.40 P 0.00 0.00 0.00 0.02 0.00 58 0 185 0
26FEB26 2.50 P 0.06 0.07 0.06 0.05 +0.01 62 8 202 -6
26FEB26 2.60 P 0.09 0.09 0.09 0.08 -0.01 57 200 866 0
26FEB26 2.70 P 0.00 0.00 0.00 0.14 0.00 61 0 101 0
26FEB26 2.80 P 0.00 0.00 0.00 0.21 0.00 63 0 24 0
26FEB26 2.90 P 0.00 0.00 0.00 0.29 0.00 64 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.38 0.00 69 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.47 0.00 68 0 1 0
26FEB26 3.20 P 0.00 0.00 0.00 0.58 +0.01 91 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.68 +0.01 101 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.78 +0.01 111 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.88 +0.01 121 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.98 +0.01 129 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.08 +0.01 137 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.18 +0.01 145 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.28 +0.01 153 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.38 +0.01 161 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.48 +0.01 168 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.58 +0.01 175 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.68 +0.01 182 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.78 +0.01 188 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.88 +0.01 194 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.98 +0.01 200 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.08 +0.01 206 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.18 +0.01 211 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.28 +0.01 217 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 169 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 161 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 154 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 147 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 128 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 110 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 105 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 85 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 289 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.02 0.00 61 0 80 0
30MAR26 2.10 P 0.00 0.00 0.00 0.03 0.00 59 0 99 0
30MAR26 2.20 P 0.05 0.05 0.05 0.04 0.00 56 2 106 0
30MAR26 2.30 P 0.08 0.08 0.08 0.07 0.00 58 1 43 +1
30MAR26 2.40 P 0.00 0.00 0.00 0.09 -0.01 55 0 70 0
30MAR26 2.50 P 0.17 0.17 0.16 0.14 0.00 59 11 106 0
30MAR26 2.60 P 0.22 0.22 0.22 0.19 0.00 60 1 66 0
30MAR26 2.70 P 0.00 0.00 0.00 0.24 0.00 58 0 21 0
30MAR26 2.80 P 0.00 0.00 0.00 0.31 0.00 61 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.38 -0.01 62 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.45 -0.01 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.53 -0.01 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.62 -0.01 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.71 -0.01 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.80 -0.01 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.90 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.00 0.00 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.10 +0.01 82 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.20 +0.01 86 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.29 0.00 85 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.40 +0.02 94 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.50 +0.02 98 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.60 +0.02 102 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.02 0.00 54 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.03 0.00 56 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.04 0.00 57 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.07 +0.01 61 0 98 0
29APR26 2.20 P 0.00 0.00 0.00 0.08 0.00 56 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.11 0.00 56 0 221 0
29APR26 2.40 P 0.16 0.16 0.16 0.15 0.00 57 2 113 0
29APR26 2.50 P 0.00 0.00 0.00 0.20 +0.01 59 0 16 0
29APR26 2.60 P 0.00 0.00 0.00 0.25 +0.01 59 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.31 +0.01 60 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.37 0.00 60 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.44 0.00 61 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.51 0.00 61 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.59 0.00 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.67 0.00 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.76 0.00 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.84 0.00 65 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.93 0.00 66 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.03 +0.01 70 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.12 0.00 71 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.22 +0.01 74 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.31 0.00 75 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 47 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 54 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.06 0.00 56 0 3 0
28MAY26 2.10 P 0.00 0.00 0.00 0.09 +0.01 58 0 1 0
28MAY26 2.20 P 0.00 0.00 0.00 0.11 0.00 55 0 9 0
28MAY26 2.30 P 0.00 0.00 0.00 0.15 +0.01 57 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.19 +0.01 57 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.23 0.00 56 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.29 +0.01 58 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.35 +0.01 58 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.42 +0.01 60 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.48 0.00 59 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.55 0.00 60 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.63 +0.01 61 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.71 +0.01 62 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.79 +0.01 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.87 0.00 62 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.96 0.00 64 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.05 0.00 65 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 59 0 11 0
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 54 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.60 P 0.03 0.03 0.03 0.01 0.00 48 2 10 -2
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 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 54 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.05 0.00 55 0 2 0
29JUN26 1.90 P 0.00 0.00 0.00 0.06 0.00 55 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.07 0.00 55 0 2 0
29JUN26 2.00 P 0.08 0.08 0.08 0.09 +0.01 57 1 8 +1
29JUN26 2.10 P 0.00 0.00 0.00 0.11 0.00 55 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.15 +0.01 57 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.18 0.00 56 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.23 +0.01 57 0 63 0
29JUN26 2.50 P 0.00 0.00 0.00 0.29 +0.02 59 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.33 +0.01 57 0 4 0
29JUN26 2.70 P 0.00 0.00 0.00 0.39 +0.01 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.46 +0.01 59 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.52 0.00 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.60 +0.01 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.67 0.00 61 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.75 +0.01 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.83 +0.01 62 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.91 +0.01 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.99 0.00 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.08 0.00 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.17 +0.01 65 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.26 +0.01 66 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.35 0.00 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.44 0.00 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.54 0.00 69 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.63 0.00 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 53 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 55 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 56 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 0.10 +0.01 57 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.11 0.00 57 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 0.00 56 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.14 0.00 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.15 0.00 56 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.19 0.00 56 0 12 0
29SEP26 2.20 P 0.00 0.00 0.00 0.22 0.00 55 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.27 0.00 56 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 0.00 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 +0.01 58 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 0.00 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.49 0.00 58 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.56 0.00 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.63 +0.01 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.70 +0.01 60 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 0.00 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.84 0.00 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 0.00 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.99 0.00 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.07 0.00 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.16 0.00 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.24 0.00 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 0.00 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.42 +0.01 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.50 0.00 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.59 0.00 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.69 +0.01 66 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.05 0.00 54 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 0.00 56 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 0.00 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 0.13 +0.01 57 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 0.00 56 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 0.00 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 0.00 56 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 0.00 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 0.00 56 0 5 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 +0.01 56 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 0.00 56 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 0.00 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.01 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.01 57 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 0.00 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 0.00 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 0.00 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 -0.01 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 +0.03 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 0.00 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 +0.01 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 0.00 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 0.00 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 +0.01 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 +0.01 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.31 0.00 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 0.00 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 0.00 62 0 0 0
TOTAL PUT 232 6,432 -3
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$ 134.70
26FEB26 72.50 C 0.00 0.00 0.00 62.67 +0.88 202 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 60.17 +0.88 192 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 57.26 +0.46 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 54.76 +0.47 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 52.64 +0.87 162 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 49.77 +0.52 89 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 47.68 +0.90 147 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 44.77 +0.50 65 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 42.27 +0.47 0 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 39.77 +0.92 0 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 37.28 +0.47 64 0 157 0
26FEB26 100.00 C 0.00 0.00 0.00 35.04 +0.90 99 0 181 0
26FEB26 102.50 C 0.00 0.00 0.00 32.28 +0.48 47 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 30.18 +0.87 92 0 187 0
26FEB26 107.50 C 0.00 0.00 0.00 27.28 +0.44 0 0 98 0
26FEB26 110.00 C 0.00 0.00 0.00 24.79 +0.43 42 0 103 0
26FEB26 112.50 C 0.00 0.00 0.00 22.29 +0.42 36 0 70 0
26FEB26 115.00 C 0.00 0.00 0.00 20.28 +0.89 67 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 17.31 +0.48 34 0 124 0
26FEB26 120.00 C 0.00 0.00 0.00 14.84 +0.95 33 0 1,563 0
26FEB26 122.50 C 0.00 0.00 0.00 12.42 +0.58 33 0 252 0
26FEB26 125.00 C 0.00 0.00 0.00 10.08 +0.59 33 0 255 0
26FEB26 127.50 C 7.40 7.50 7.40 7.90 +0.79 33 6 202 -6
26FEB26 130.00 C 4.86 6.15 4.86 5.75 +0.61 30 11 539 -5
26FEB26 132.50 C 0.00 0.00 0.00 4.12 +0.53 31 0 86 0
26FEB26 135.00 C 2.71 2.76 2.71 2.80 +0.40 32 11 117 -11
26FEB26 137.50 C 1.55 1.84 1.55 1.80 +0.29 32 22 113 -7
26FEB26 140.00 C 0.86 1.20 0.86 1.09 +0.15 33 6 121 -2
26FEB26 142.50 C 0.64 0.64 0.64 0.66 +0.13 33 2 133 0
26FEB26 145.00 C 0.32 0.38 0.32 0.35 +0.07 33 6 57 +4
26FEB26 147.50 C 0.00 0.00 0.00 0.18 +0.04 33 0 16 0
26FEB26 150.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 43 0
26FEB26 152.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
26FEB26 155.00 C 0.00 0.00 0.00 0.02 0.00 34 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 87.79 +0.48 108 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 86.79 +0.48 99 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 86.12 +0.80 162 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.04 +0.72 152 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 82.30 +0.48 96 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 79.80 +0.54 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 77.31 +0.48 89 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 74.81 +0.47 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 72.32 +0.49 81 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 69.82 +0.48 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 67.33 +0.49 74 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 64.83 +0.49 58 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 62.67 +0.82 103 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 60.17 +0.84 98 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 57.34 +0.46 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 54.85 +0.47 53 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 52.64 +0.76 82 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 50.19 +0.80 80 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 47.68 +0.79 75 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 44.87 +0.47 44 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 42.71 +0.82 67 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 39.88 +0.47 39 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 37.65 +0.72 57 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 35.15 +0.70 53 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 32.68 +0.72 50 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 30.18 +0.71 46 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 27.43 +0.41 32 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 24.97 +0.38 31 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 22.54 +0.33 31 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 20.40 +0.58 36 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 17.51 +0.04 24 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 15.90 +0.68 34 0 179 0
30MAR26 122.50 C 0.00 0.00 0.00 13.53 +0.43 31 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 11.58 +0.60 31 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 9.79 +0.44 31 0 45 0
30MAR26 130.00 C 0.00 0.00 0.00 7.93 +0.48 30 0 53 0
30MAR26 132.50 C 5.90 5.90 5.90 6.53 +0.48 30 30 59 -9
30MAR26 135.00 C 0.00 0.00 0.00 5.32 +0.45 31 0 210 0
30MAR26 137.50 C 0.00 0.00 0.00 4.26 +0.33 31 0 73 0
30MAR26 140.00 C 3.27 3.48 3.27 3.37 +0.20 31 9 63 -3
30MAR26 142.50 C 0.00 0.00 0.00 2.68 +0.20 31 0 59 0
30MAR26 145.00 C 2.34 2.34 2.34 2.17 +0.28 32 15 52 0
30MAR26 147.50 C 0.00 0.00 0.00 1.66 +0.23 32 0 25 0
30MAR26 150.00 C 0.00 0.00 0.00 1.25 +0.18 32 0 13 0
30MAR26 152.50 C 0.00 0.00 0.00 0.92 +0.13 32 0 16 0
30MAR26 155.00 C 0.00 0.00 0.00 0.68 +0.11 32 0 54 0
29APR26 72.50 C 0.00 0.00 0.00 62.67 +0.82 82 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 60.17 +0.82 78 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 57.57 +0.69 70 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 54.85 +0.47 46 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 52.64 +0.76 65 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 50.19 +0.80 63 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 47.68 +0.79 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 44.87 -0.12 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 42.71 +0.82 53 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.12 +0.47 48 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 37.65 +0.72 45 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 35.15 +0.70 42 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 32.68 +0.72 40 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.18 +0.67 37 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 27.51 +0.46 29 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 25.12 +0.35 30 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 22.79 +0.29 30 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 20.54 +0.72 30 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 18.38 +0.28 30 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 16.02 +0.80 27 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 14.07 -0.01 27 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 12.64 +0.37 30 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 10.65 +0.42 28 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 9.18 +0.34 28 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 7.88 +0.37 29 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 6.70 +0.27 29 0 96 0
29APR26 137.50 C 0.00 0.00 0.00 5.63 +0.30 29 0 51 0
29APR26 140.00 C 0.00 0.00 0.00 4.80 +0.25 29 0 28 0
29APR26 142.50 C 0.00 0.00 0.00 4.09 +0.25 30 0 27 0
29APR26 145.00 C 0.00 0.00 0.00 3.40 +0.25 30 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 2.80 +0.26 30 0 0 0
29APR26 150.00 C 2.38 2.38 2.38 2.27 +0.20 30 3 3 +3
29APR26 152.50 C 0.00 0.00 0.00 1.81 +0.16 30 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.46 +0.18 30 0 2 0
28MAY26 97.50 C 0.00 0.00 0.00 37.65 +0.69 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.15 +0.58 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 32.68 +0.49 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.50 +0.63 34 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 27.74 +0.17 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.47 +0.21 29 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 22.79 -0.25 24 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.54 +0.51 24 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 18.91 +0.81 27 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.84 -0.05 27 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.93 +0.75 27 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 13.78 +0.45 29 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 11.92 +0.41 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 10.33 +0.31 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 9.06 +0.35 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 7.92 +0.41 28 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 6.86 +0.28 28 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 5.87 +0.22 28 0 8 0
28MAY26 142.50 C 0.00 0.00 0.00 5.14 +0.26 29 0 2 0
28MAY26 145.00 C 0.00 0.00 0.00 4.47 +0.36 29 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 3.82 +0.34 29 0 2 0
28MAY26 150.00 C 3.52 3.52 3.52 3.23 +0.35 29 1 2 +1
28MAY26 152.50 C 0.00 0.00 0.00 2.70 +0.27 29 0 2 0
28MAY26 155.00 C 0.00 0.00 0.00 2.25 +0.26 29 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 74.81 +0.47 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.32 +0.49 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.82 +0.48 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.33 +0.49 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.83 +0.49 39 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.67 +0.60 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.17 +0.82 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 57.57 +0.52 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 54.85 +0.47 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 52.64 +0.76 46 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 50.19 +0.54 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 47.68 +0.79 42 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 44.87 -0.12 27 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 42.71 +0.61 37 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 40.12 +0.47 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 37.65 +0.23 31 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 35.15 -0.03 29 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 32.76 -0.02 28 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 30.50 +0.63 28 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 27.85 +0.28 24 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 25.47 -0.23 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 23.55 -0.21 25 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 21.25 -0.24 24 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.36 +0.77 25 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 17.56 +0.43 26 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 15.88 -0.22 26 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 14.69 +0.45 28 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 13.19 +0.30 28 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 11.86 +0.39 28 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 10.12 +0.26 27 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.97 +0.35 27 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 8.03 +0.43 28 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 7.12 +0.41 28 0 30 0
29JUN26 142.50 C 0.00 0.00 0.00 6.28 +0.34 28 0 105 0
29JUN26 145.00 C 0.00 0.00 0.00 5.52 +0.34 28 0 1 0
29JUN26 147.50 C 0.00 0.00 0.00 4.80 +0.36 28 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 4.15 +0.31 28 0 7 0
29JUN26 152.50 C 0.00 0.00 0.00 3.55 +0.29 28 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.05 +0.25 28 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 67.42 +0.58 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.97 +0.58 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.67 +0.60 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.17 +0.82 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.62 -0.02 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.18 +0.56 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.77 +0.25 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.19 +0.26 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.89 +0.38 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.59 +0.45 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.51 +0.74 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.92 +0.48 28 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 38.22 -0.53 23 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 35.56 -0.06 17 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 34.16 +0.51 27 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 31.56 -0.34 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.74 -0.09 26 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 27.88 +0.59 27 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 25.09 -0.69 24 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 23.83 +0.16 26 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 21.87 0.00 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.50 +0.47 27 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.25 -0.17 25 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.96 +0.20 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 15.34 +0.05 26 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 14.16 0.00 26 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.87 +0.25 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.71 +0.24 26 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 10.64 +0.22 26 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 9.66 +0.21 27 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 8.78 +0.37 27 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 7.98 +0.35 27 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 7.25 +0.34 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.58 +0.38 27 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.89 +0.35 27 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.30 +0.35 27 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 62.73 +0.43 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.31 +0.37 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.91 -0.17 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.47 -0.20 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 53.10 +0.53 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.70 +0.49 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 48.40 -0.11 18 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.96 +0.39 17 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 43.63 -0.16 20 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 41.62 +0.74 24 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 39.20 +0.45 23 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 37.13 +0.07 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 34.98 +0.10 24 0 0 0
30DEC26 105.00 C 33.25 33.25 33.25 32.78 +0.31 23 1 13 0
30DEC26 107.50 C 0.00 0.00 0.00 30.91 +0.79 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 28.76 +0.62 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 26.92 +0.60 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.14 +0.64 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 23.53 +0.37 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 21.92 +0.13 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 20.42 +0.74 25 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.98 +0.53 25 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 17.57 +0.55 25 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.32 +0.66 25 0 44 0
30DEC26 132.50 C 0.00 0.00 0.00 15.07 +0.68 26 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.91 +0.60 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 12.85 +0.61 26 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 11.79 +0.58 26 0 31 0
30DEC26 142.50 C 0.00 0.00 0.00 10.86 +0.53 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 9.98 +0.53 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 9.10 +0.48 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.36 +0.45 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 7.66 +0.46 26 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.95 +0.41 26 0 3 0
TOTAL CALL 123 15,755 -35
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 115 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 243 0
26FEB26 105.00 P 0.05 0.05 0.05 0.01 0.00 55 8 418 -8
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 275 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 241 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 403 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 403 0
26FEB26 117.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 340 0
26FEB26 120.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 529 0
26FEB26 122.50 P 0.30 0.30 0.30 0.13 -0.05 33 2 725 -2
26FEB26 125.00 P 0.58 0.58 0.42 0.30 -0.10 33 243 414 -91
26FEB26 127.50 P 0.77 0.77 0.68 0.61 -0.20 33 6 647 +1
26FEB26 130.00 P 1.16 1.29 1.12 1.17 -0.28 34 13 223 +2
26FEB26 132.50 P 1.93 2.15 1.82 2.01 -0.43 34 19 145 +15
26FEB26 135.00 P 0.00 0.00 0.00 3.18 -0.51 34 0 46 0
26FEB26 137.50 P 0.00 0.00 0.00 4.69 -0.69 35 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 6.33 -0.77 33 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 8.35 -0.86 33 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 10.56 -0.92 33 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 13.29 -0.57 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 15.33 -0.98 33 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 18.34 -0.46 57 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 20.91 -0.39 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 0.00 33 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 32 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.06 0.00 32 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.29 -0.05 32 0 148 0
30MAR26 115.00 P 0.64 0.64 0.64 0.47 -0.07 32 1 63 0
30MAR26 117.50 P 0.87 0.87 0.87 0.74 -0.09 32 1 162 +1
30MAR26 120.00 P 1.29 1.29 1.29 1.10 -0.14 32 15 164 0
30MAR26 122.50 P 1.48 1.48 1.48 1.59 -0.13 32 5 32 0
30MAR26 125.00 P 2.23 2.23 2.05 2.22 -0.14 32 4 47 +2
30MAR26 127.50 P 2.81 2.81 2.81 3.00 -0.19 32 1 22 +1
30MAR26 130.00 P 0.00 0.00 0.00 3.93 -0.28 32 0 63 0
30MAR26 132.50 P 0.00 0.00 0.00 5.12 -0.28 32 0 2 0
30MAR26 135.00 P 0.00 0.00 0.00 6.44 -0.36 32 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 7.93 -0.47 33 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 9.57 -0.04 33 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 11.05 -0.67 31 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 12.98 -0.26 32 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 15.09 -0.27 32 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 17.22 -0.33 33 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 19.84 -0.04 37 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 22.19 0.00 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 32 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 0.00 31 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.31 -0.05 30 0 64 0
29APR26 110.00 P 0.00 0.00 0.00 0.48 -0.06 30 0 204 0
29APR26 112.50 P 0.00 0.00 0.00 0.69 -0.11 30 0 45 0
29APR26 115.00 P 1.06 1.06 1.06 1.02 -0.12 30 1 143 +1
29APR26 117.50 P 0.00 0.00 0.00 1.40 -0.17 30 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 1.89 -0.16 30 0 20 0
29APR26 122.50 P 0.00 0.00 0.00 2.53 -0.10 30 0 18 0
29APR26 125.00 P 0.00 0.00 0.00 3.26 -0.15 30 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 4.13 -0.19 30 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 5.13 -0.25 30 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 6.33 -0.27 30 0 3 0
29APR26 135.00 P 0.00 0.00 0.00 7.68 -0.30 30 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 9.12 -0.40 31 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 10.74 -0.43 31 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 12.12 -0.27 30 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 13.88 -0.30 30 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 16.29 +0.14 32 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 18.35 -0.81 33 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 20.49 +0.03 33 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 22.73 -0.02 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.41 -0.03 29 0 1 0
28MAY26 107.50 P 0.90 0.90 0.90 0.59 -0.02 29 3 4 +3
28MAY26 110.00 P 0.00 0.00 0.00 0.84 -0.05 29 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 1.15 -0.08 29 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 1.53 -0.12 29 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 2.02 -0.12 29 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 2.62 -0.09 29 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 3.30 -0.11 29 0 29 0
28MAY26 125.00 P 0.00 0.00 0.00 4.09 -0.16 29 0 9 0
28MAY26 127.50 P 0.00 0.00 0.00 5.01 -0.18 29 0 31 0
28MAY26 130.00 P 0.00 0.00 0.00 6.02 -0.27 29 0 30 0
28MAY26 132.50 P 0.00 0.00 0.00 7.23 -0.26 29 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 8.61 -0.26 29 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 10.05 -0.34 30 0 15 0
28MAY26 140.00 P 0.00 0.00 0.00 11.68 +0.20 30 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 12.89 -0.22 29 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 15.15 -0.60 30 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 17.03 +0.26 31 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 19.02 -0.14 31 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 20.61 -0.27 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.25 +0.23 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 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 29 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.45 -0.05 28 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.63 -0.06 28 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.87 -0.07 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.17 -0.10 28 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.53 -0.12 28 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 2.06 -0.13 28 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 2.60 -0.17 28 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 3.25 -0.11 28 0 41 0
29JUN26 122.50 P 0.00 0.00 0.00 3.96 -0.15 28 0 72 0
29JUN26 125.00 P 0.00 0.00 0.00 4.79 -0.15 28 0 46 0
29JUN26 127.50 P 0.00 0.00 0.00 5.74 -0.17 28 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 6.81 -0.24 28 0 62 0
29JUN26 132.50 P 0.00 0.00 0.00 8.07 -0.15 28 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 9.44 -0.29 29 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 10.91 -0.29 29 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 12.46 -0.27 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 14.10 +0.27 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 15.64 -0.11 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 17.69 +0.30 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 19.64 +0.20 30 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 21.64 +0.19 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 23.74 +0.10 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 0.11 -0.01 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.34 -0.02 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.47 -0.03 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.84 -0.06 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 1.10 -0.05 27 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 1.42 -0.07 27 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 1.77 -0.09 27 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 2.23 -0.10 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 2.71 -0.14 27 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 3.42 -0.09 27 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 4.06 -0.10 27 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 4.72 -0.12 27 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 5.52 -0.23 27 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 6.45 -0.15 27 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.47 -0.18 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 8.60 -0.20 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 9.84 -0.23 27 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 11.19 -0.25 27 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 12.67 -0.20 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 14.21 -0.22 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.84 -0.23 28 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 17.60 +0.09 28 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.38 -0.60 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.21 -0.61 28 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 23.08 +0.33 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.09 +0.14 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 0.00 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 0.00 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.40 -0.02 26 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.71 -0.02 27 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.91 -0.04 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.16 -0.04 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.46 -0.06 26 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.81 -0.06 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 2.22 -0.08 27 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 2.69 -0.08 26 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 3.21 -0.12 26 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 3.83 -0.12 26 0 5 0
30DEC26 115.00 P 5.20 5.20 5.20 4.60 -0.17 27 3 3 0
30DEC26 117.50 P 0.00 0.00 0.00 5.42 -0.16 27 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 6.24 -0.17 27 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 7.18 -0.23 27 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.19 -0.23 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.25 -0.29 27 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.46 -0.30 27 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 11.68 -0.31 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 13.02 -0.37 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.44 -0.38 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 15.89 -0.42 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 17.47 -0.47 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.11 -0.47 28 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.77 -0.53 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 22.57 -0.56 28 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.41 -0.57 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.28 -0.61 28 0 0 0
TOTAL PUT 325 16,803 -75
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$ 3.54
26FEB26 2.00 C 0.00 0.00 0.00 1.55 +0.03 180 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.45 +0.03 166 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.35 +0.03 153 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.25 +0.02 140 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.15 +0.03 128 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.05 +0.03 116 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.95 +0.03 105 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.85 +0.03 94 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.75 +0.03 83 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.65 +0.03 72 0 5 0
26FEB26 3.00 C 0.49 0.49 0.49 0.54 +0.02 0 20 3 -20
26FEB26 3.10 C 0.00 0.00 0.00 0.45 +0.02 52 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.36 +0.02 52 0 145 0
26FEB26 3.30 C 0.00 0.00 0.00 0.26 +0.01 40 0 175 0
26FEB26 3.40 C 0.00 0.00 0.00 0.19 +0.01 45 0 326 0
26FEB26 3.50 C 0.08 0.12 0.08 0.12 -0.01 41 91 647 -1
26FEB26 3.60 C 0.06 0.07 0.06 0.08 0.00 45 6 258 0
26FEB26 3.70 C 0.03 0.04 0.03 0.05 0.00 46 37 193 +25
26FEB26 3.80 C 0.02 0.03 0.02 0.03 0.00 47 31 1,061 -21
26FEB26 3.90 C 0.00 0.00 0.00 0.02 0.00 51 0 468 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,716 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.85 +0.02 100 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.80 +0.02 96 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.75 +0.02 92 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.70 +0.02 88 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.66 +0.04 104 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.60 +0.02 80 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.56 +0.03 96 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.46 +0.03 88 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.36 +0.03 81 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.26 +0.02 74 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.16 +0.02 67 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.05 +0.01 45 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.98 +0.03 69 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.88 +0.03 63 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.78 +0.02 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.70 +0.04 58 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.59 +0.02 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.52 +0.02 50 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.43 0.00 46 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.37 0.00 48 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.32 +0.02 50 0 392 0
30MAR26 3.50 C 0.00 0.00 0.00 0.27 +0.02 51 0 462 0
30MAR26 3.60 C 0.21 0.21 0.21 0.22 +0.01 50 30 270 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 0.00 50 0 203 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 +0.01 51 0 353 0
30MAR26 3.90 C 0.11 0.12 0.11 0.12 0.00 51 17 306 0
30MAR26 4.00 C 0.10 0.10 0.10 0.10 +0.01 52 2 394 -2
30MAR26 4.10 C 0.00 0.00 0.00 0.08 +0.01 52 0 182 0
30MAR26 4.20 C 0.06 0.06 0.06 0.06 0.00 51 30 118 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 0.00 52 0 109 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 52 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 52 0 20 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 50 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.46 +0.01 62 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.36 +0.02 57 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.27 +0.01 60 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.18 +0.03 61 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.08 +0.03 56 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.99 +0.03 55 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.90 +0.03 53 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.81 +0.02 51 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.72 +0.01 48 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.65 +0.03 50 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.55 +0.01 44 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.50 +0.01 48 0 381 0
29APR26 3.30 C 0.43 0.43 0.43 0.44 0.00 48 4 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.39 +0.02 49 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.34 +0.02 49 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.29 +0.01 49 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.24 0.00 47 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.22 +0.01 50 0 65 0
29APR26 3.90 C 0.15 0.15 0.15 0.18 +0.01 49 30 61 +30
29APR26 4.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 68 0
29APR26 4.10 C 0.11 0.11 0.11 0.13 +0.01 49 30 34 +25
29APR26 4.20 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.08 +0.01 45 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.00 +0.02 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.74 0.00 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.67 +0.01 45 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.48 +0.01 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.44 +0.02 48 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.39 +0.02 48 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 +0.02 49 0 13 0
28MAY26 3.80 C 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 +0.01 49 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 1.86 +0.02 61 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.80 +0.02 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.71 +0.02 53 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.66 +0.02 50 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.61 +0.01 48 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.56 +0.01 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.46 +0.01 40 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.37 +0.02 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.28 +0.02 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.18 +0.01 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.10 +0.02 47 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.01 +0.01 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.92 +0.01 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.84 +0.01 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.78 +0.02 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.70 +0.01 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.57 +0.01 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.52 +0.01 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.47 +0.02 46 0 536 0
29JUN26 3.50 C 0.40 0.40 0.40 0.42 +0.01 46 1 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 +0.01 46 0 42 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 +0.01 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.30 0.00 46 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 0.00 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 0.00 47 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 +0.01 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 0.00 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 47 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.01 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.01 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.57 +0.01 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.49 +0.02 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.39 +0.01 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.31 +0.02 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.22 +0.02 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.14 +0.02 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.06 +0.01 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.99 +0.02 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.92 +0.02 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 +0.02 45 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.80 +0.02 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.74 +0.01 45 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 +0.02 46 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.64 +0.02 46 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.59 +0.01 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 +0.02 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 +0.02 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 +0.02 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.01 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 +0.01 47 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.01 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 0.00 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 0.00 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.58 +0.01 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.50 +0.01 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.42 +0.02 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.34 +0.02 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.26 +0.01 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.19 +0.01 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.13 +0.02 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 +0.01 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.88 +0.01 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 +0.01 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 +0.01 46 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 +0.01 45 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.01 46 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 +0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 +0.01 46 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 +0.01 47 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 0.00 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.01 47 0 55 0
TOTAL CALL 329 15,480 +36
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 37 0
26FEB26 2.70 P 0.01 0.01 0.01 0.01 0.00 98 5 75 -5
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 139 0
26FEB26 2.90 P 0.01 0.01 0.01 0.01 0.00 76 5 137 -5
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 181 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 -0.01 45 0 386 0
26FEB26 3.30 P 0.04 0.04 0.03 0.02 -0.02 42 65 297 +15
26FEB26 3.40 P 0.07 0.07 0.05 0.05 -0.01 46 98 166 -8
26FEB26 3.50 P 0.13 0.13 0.09 0.09 -0.01 47 65 231 0
26FEB26 3.60 P 0.00 0.00 0.00 0.14 -0.02 46 0 18 0
26FEB26 3.70 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.28 -0.03 43 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.37 -0.03 44 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.47 -0.02 52 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.57 -0.02 60 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.37 -0.01 111 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 98 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 372 0
30MAR26 2.20 P 0.01 0.01 0.01 0.01 0.00 78 6 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 285 0
30MAR26 2.60 P 0.02 0.02 0.02 0.01 0.00 53 5 193 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 48 0 300 0
30MAR26 2.80 P 0.04 0.04 0.04 0.02 -0.01 50 5 397 0
30MAR26 2.90 P 0.05 0.05 0.05 0.04 0.00 54 5 457 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 423 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 -0.01 50 0 167 0
30MAR26 3.20 P 0.10 0.10 0.10 0.09 -0.02 49 8 349 +8
30MAR26 3.30 P 0.00 0.00 0.00 0.13 -0.01 50 0 101 0
30MAR26 3.40 P 0.00 0.00 0.00 0.17 -0.01 50 0 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.21 -0.02 49 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 0.00 52 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 -0.02 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.39 -0.03 49 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.54 -0.03 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 -0.03 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.73 -0.01 57 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.80 -0.03 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.90 -0.02 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.98 -0.03 52 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.08 -0.02 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.17 -0.02 52 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.28 -0.02 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.37 -0.02 58 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 48 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 50 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 0.00 50 0 11 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 0.00 49 0 77 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 0.00 48 0 775 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 0.00 47 0 244 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 -0.01 48 0 17 0
29APR26 3.40 P 0.00 0.00 0.00 0.23 0.00 49 0 30 0
29APR26 3.50 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.68 -0.02 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 -0.01 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.85 -0.02 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.93 -0.02 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.00 -0.04 47 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.01 49 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 0.00 49 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 0.00 48 0 15 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 -0.01 48 0 406 0
28MAY26 3.40 P 0.00 0.00 0.00 0.28 0.00 49 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.33 0.00 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.66 0.00 51 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.73 -0.01 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 -0.02 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.88 -0.02 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.98 0.00 53 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.06 -0.02 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.75 P 0.02 0.02 0.02 0.01 0.00 61 13 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 49 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 0.00 50 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 0.00 49 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 0.00 49 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 0.00 49 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 0.00 48 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 0.00 48 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 0.00 49 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 -0.01 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.39 0.00 49 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 0.00 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 -0.01 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.57 0.00 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 0.00 50 0 5 0
29JUN26 4.00 P 0.73 0.73 0.73 0.71 -0.01 50 20 17 -13
29JUN26 4.10 P 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.86 -0.01 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 -0.01 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 -0.01 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.10 -0.02 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.19 -0.01 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.28 -0.01 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.37 -0.01 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.46 -0.01 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 0.00 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 0.00 49 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 0.00 49 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 0.00 49 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 49 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 -0.01 48 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 0.00 49 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.30 -0.01 48 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 0.00 49 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 0.00 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 0.00 49 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 -0.01 49 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 -0.01 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.82 -0.01 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.89 -0.01 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 -0.01 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.01 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 -0.01 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.20 -0.01 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 -0.01 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.37 -0.01 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 -0.01 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 -0.01 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 0.00 49 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 49 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 0.00 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 203 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 -0.01 47 0 225 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 0.00 48 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.25 -0.01 48 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 -0.01 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 -0.01 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 -0.01 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.01 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 -0.02 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.90 -0.02 49 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 -0.02 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 -0.02 49 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 -0.01 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.27 -0.02 50 0 0 0
TOTAL PUT 300 25,082 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 63.55
26FEB26 45.00 C 0.00 0.00 0.00 18.58 +0.68 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.59 +0.69 69 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.59 +0.69 63 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.59 +0.69 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.59 +0.69 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.59 +0.69 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.09 +0.69 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.60 +0.74 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.14 +0.69 33 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.85 +0.55 33 0 151 0
26FEB26 62.50 C 0.00 0.00 0.00 2.01 +0.41 33 0 43 0
26FEB26 65.00 C 0.67 0.67 0.67 0.82 +0.17 33 1 184 +1
26FEB26 67.50 C 0.00 0.00 0.00 0.27 +0.07 33 0 104 0
26FEB26 70.00 C 0.09 0.10 0.09 0.07 +0.02 34 20 121 -9
26FEB26 72.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.58 +0.60 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.79 +0.83 77 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.92 +0.93 84 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.68 +0.69 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.94 +0.95 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.67 +0.67 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.85 +0.85 64 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.70 +0.69 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.98 +0.96 64 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 18.02 +1.00 63 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.72 +0.69 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.73 +0.65 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.93 +0.81 48 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.78 +0.63 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.33 +0.55 33 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.38 +1.09 41 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.09 +0.60 36 0 73 0
30MAR26 60.00 C 4.94 4.94 4.94 5.24 +0.44 36 9 200 +9
30MAR26 62.50 C 0.00 0.00 0.00 3.73 +0.35 35 0 217 0
30MAR26 65.00 C 0.00 0.00 0.00 2.59 +0.31 36 0 72 0
30MAR26 67.50 C 0.00 0.00 0.00 1.71 +0.21 36 0 163 0
30MAR26 70.00 C 0.00 0.00 0.00 1.10 +0.14 36 0 113 0
30MAR26 72.50 C 0.00 0.00 0.00 0.68 +0.10 37 0 235 0
30MAR26 75.00 C 0.00 0.00 0.00 0.40 +0.07 37 0 129 0
30MAR26 77.50 C 0.24 0.24 0.24 0.22 +0.04 36 20 57 -20
30MAR26 80.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 100 0
30MAR26 82.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 40 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 18.98 +0.81 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.04 +1.02 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.05 +0.76 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.10 +0.76 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.20 +0.85 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.28 +0.79 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.20 +0.91 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.05 +0.83 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.10 +0.53 39 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 6.18 +0.49 36 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.75 +0.41 36 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.59 +0.33 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.70 +0.26 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.97 +0.20 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.39 +0.15 36 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 0.97 +0.12 36 0 130 0
29APR26 77.50 C 0.00 0.00 0.00 0.66 +0.09 36 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.44 +0.06 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.29 +0.04 36 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.04 +1.02 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.05 +0.71 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.25 +0.62 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.20 +0.50 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.82 +1.33 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.20 +0.51 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.60 +0.83 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.24 +0.48 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.90 +0.49 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.50 +0.41 35 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 4.33 +0.35 35 0 156 0
28MAY26 67.50 C 0.00 0.00 0.00 3.40 +0.28 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.66 +0.23 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.01 +0.18 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.49 +0.13 36 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 1.10 +0.11 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.80 +0.08 36 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.58 +0.06 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.39 +0.96 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.85 +0.38 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.15 +0.75 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.47 +0.89 46 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.46 +0.91 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.05 +0.32 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.57 +0.67 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.31 +0.32 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.82 +0.69 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.64 +0.72 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.60 +0.48 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.79 +0.36 36 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 7.49 +0.60 37 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 5.97 +0.36 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 4.83 +0.31 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.88 +0.26 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.09 +0.26 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.43 +0.21 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.88 +0.17 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.44 +0.13 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.11 +0.13 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.85 +0.10 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.61 +0.06 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.46 +0.06 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.36 +0.06 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.29 +0.54 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.47 +0.61 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.46 +0.52 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.43 +0.28 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.61 +0.22 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.81 +0.34 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.01 +0.32 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.56 +0.72 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.96 +0.93 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.35 +0.70 38 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 8.93 +0.58 37 0 142 0
29SEP26 62.50 C 0.00 0.00 0.00 7.53 +0.32 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.51 +0.33 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.60 +0.27 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.76 +0.22 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.10 +0.22 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.47 +0.17 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.96 +0.17 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.50 +0.12 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.13 +0.09 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.83 +0.10 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.55 +0.10 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.29 +0.07 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.09 +0.07 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.90 +0.05 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.47 +0.20 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.52 +0.09 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.75 +0.11 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.03 +0.18 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.33 +0.22 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.63 +0.41 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.06 +0.41 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.52 +0.45 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.14 +0.43 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.92 +0.40 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.76 +0.34 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.77 +0.34 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.84 +0.29 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.03 +0.29 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 5.29 +0.24 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.64 +0.24 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.06 +0.19 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.56 +0.18 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.08 +0.10 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.79 +0.15 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.41 +0.13 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.11 +0.11 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.83 +0.11 37 0 1,000 0
TOTAL CALL 50 8,375 -19
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
26FEB26 57.50 P 0.13 0.13 0.13 0.05 -0.04 34 20 239 -2
26FEB26 60.00 P 0.35 0.35 0.35 0.27 -0.14 34 10 407 0
26FEB26 62.50 P 1.07 1.07 1.07 0.92 -0.36 33 2 290 +2
26FEB26 65.00 P 0.00 0.00 0.00 2.24 -0.56 33 0 107 0
26FEB26 67.50 P 0.00 0.00 0.00 4.26 -0.63 37 0 26 0
26FEB26 70.00 P 0.00 0.00 0.00 6.68 -0.62 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.22 -0.72 60 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 11.79 -0.72 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.37 -0.72 90 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.94 -0.21 104 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.19 -0.83 99 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.09 -0.12 132 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.67 -0.04 145 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.02 -0.20 146 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.55 -0.16 156 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.68 -1.06 137 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 157 0
30MAR26 52.50 P 0.00 0.00 0.00 0.19 -0.04 36 0 155 0
30MAR26 55.00 P 0.55 0.55 0.55 0.43 -0.09 36 20 345 -20
30MAR26 57.50 P 0.92 0.92 0.92 0.87 -0.16 36 20 232 +20
30MAR26 60.00 P 0.00 0.00 0.00 1.53 -0.25 36 0 198 0
30MAR26 62.50 P 2.62 2.62 2.62 2.52 -0.35 36 4 312 +4
30MAR26 65.00 P 0.00 0.00 0.00 3.86 -0.40 36 0 68 0
30MAR26 67.50 P 0.00 0.00 0.00 5.49 -0.49 36 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 7.57 -0.41 39 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 9.72 -0.42 41 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.79 -0.90 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.46 -0.63 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.96 -0.28 54 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.48 -0.54 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.09 -0.65 67 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.67 -0.14 73 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.09 -0.66 76 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.55 -0.49 79 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.99 -0.75 82 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.52 -0.08 36 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 0.94 -0.11 36 0 27 0
29APR26 57.50 P 0.00 0.00 0.00 1.51 -0.18 36 0 13 0
29APR26 60.00 P 0.00 0.00 0.00 2.31 -0.27 36 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 3.37 -0.38 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 4.74 -0.37 36 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.32 -0.44 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.27 -0.41 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.81 -0.88 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.45 -0.24 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.74 -0.35 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.96 -0.48 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.59 -0.43 49 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.09 -0.65 53 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.67 -0.61 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.37 -0.07 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.48 -0.07 36 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.83 -0.11 36 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 1.35 -0.12 36 0 21 0
28MAY26 57.50 P 0.00 0.00 0.00 2.02 -0.18 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 2.89 -0.28 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 3.98 -0.39 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 5.36 -0.41 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 6.90 -0.47 36 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 8.40 -0.69 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.27 -1.04 34 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.56 -0.66 36 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.74 -0.79 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.31 -0.41 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.59 -0.81 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.09 -0.65 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.67 -0.61 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.42 -0.05 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.53 -0.05 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.65 -0.07 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 -0.08 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.96 -0.10 36 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 1.50 -0.10 36 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.15 -0.15 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.00 -0.19 36 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.05 -0.22 36 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.23 -0.31 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.66 -0.36 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.29 -0.33 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.84 -0.55 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.30 -0.08 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.35 -0.11 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.23 -0.35 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.36 -0.42 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.50 -0.59 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.92 -0.37 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.95 -0.91 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.52 -0.66 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.73 -0.69 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.46 -0.41 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.86 -0.08 38 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 1.01 -0.09 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.17 -0.12 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.38 -0.11 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.63 -0.12 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.86 -0.15 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.13 -0.16 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.87 -0.21 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.75 -0.25 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.81 -0.26 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.01 -0.31 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.32 -0.37 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.80 -0.37 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.40 -0.43 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.09 -0.48 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.95 -0.48 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.84 -0.53 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.88 -0.49 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.97 -0.50 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.08 -0.57 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.36 -0.61 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.64 -0.53 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.74 -0.60 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.32 -0.31 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.71 -0.38 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 -0.10 37 0 531 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 -0.11 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.93 -0.13 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.26 -0.14 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.54 -0.14 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.82 -0.15 37 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 3.67 -0.18 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.62 -0.24 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.70 -0.26 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.95 -0.29 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.27 -0.35 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.76 -0.35 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.33 -0.41 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.02 -0.42 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.80 -0.47 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.68 -0.47 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.63 -0.52 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.68 -0.52 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.76 -0.57 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.94 -0.57 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.14 -0.59 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.42 -0.53 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.72 -0.51 43 0 0 0
TOTAL PUT 76 8,399 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 69.90
20FEB26 48.00 C 0.00 0.00 0.00 22.24 -0.39 226 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 21.33 -0.36 227 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 20.28 -0.20 210 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 17.82 -0.38 190 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.34 -0.27 167 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 12.79 -0.32 138 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 10.22 -0.42 108 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 7.64 -0.46 79 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 5.09 -0.51 53 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 2.74 -0.46 39 0 20 0
20FEB26 70.00 C 1.00 1.35 0.80 1.03 -0.48 36 75 185 +8
20FEB26 72.50 C 0.33 0.37 0.30 0.24 -0.27 35 73 242 +22
20FEB26 75.00 C 0.08 0.08 0.07 0.04 -0.08 37 23 120 +5
20FEB26 77.50 C 0.04 0.04 0.04 0.01 -0.01 41 1 6 -1
20FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
20FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.53 -0.12 179 0 84 0
26FEB26 47.00 C 0.00 0.00 0.00 23.52 -0.06 170 0 55 0
26FEB26 48.00 C 0.00 0.00 0.00 22.53 -0.13 164 0 4 0
26FEB26 49.00 C 0.00 0.00 0.00 21.33 -0.36 142 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.44 -0.15 143 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 17.94 -0.26 126 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 15.39 -0.22 107 0 27 0
26FEB26 57.50 C 0.00 0.00 0.00 12.82 -0.30 87 0 16 0
26FEB26 60.00 C 0.00 0.00 0.00 10.27 -0.47 69 0 29 0
26FEB26 62.50 C 0.00 0.00 0.00 7.80 -0.38 56 0 66 0
26FEB26 65.00 C 0.00 0.00 0.00 5.50 -0.44 49 0 130 0
26FEB26 67.50 C 0.00 0.00 0.00 3.54 -0.22 46 0 587 0
26FEB26 70.00 C 2.20 2.20 2.20 2.05 -0.26 44 3 590 0
26FEB26 72.50 C 1.15 1.30 1.05 1.05 -0.20 44 66 461 +19
26FEB26 75.00 C 0.62 0.65 0.47 0.48 -0.12 44 59 452 +9
26FEB26 77.50 C 0.26 0.38 0.25 0.19 -0.06 43 12 598 +8
26FEB26 80.00 C 0.15 0.16 0.14 0.07 -0.03 44 89 628 -83
26FEB26 82.50 C 0.09 0.09 0.09 0.03 -0.01 45 4 1,371 0
26FEB26 85.00 C 0.06 0.07 0.05 0.01 0.00 46 102 1,084 +67
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 289 0
26FEB26 90.00 C 0.03 0.03 0.01 0.01 0.00 57 5 994 -1
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 126 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 140 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 338 0
27FEB26 49.00 C 0.00 0.00 0.00 21.47 - 145 0 0 -
27FEB26 50.00 C 0.00 0.00 0.00 20.49 - 140 0 0 -
27FEB26 52.50 C 0.00 0.00 0.00 17.97 - 122 0 0 -
27FEB26 55.00 C 0.00 0.00 0.00 15.39 - 102 0 0 -
27FEB26 57.50 C 0.00 0.00 0.00 12.83 - 83 0 0 -
27FEB26 60.00 C 0.00 0.00 0.00 10.30 - 68 0 0 -
27FEB26 62.50 C 0.00 0.00 0.00 7.86 - 56 0 0 -
27FEB26 65.00 C 0.00 0.00 0.00 5.63 - 50 0 0 -
27FEB26 67.50 C 0.00 0.00 0.00 3.72 - 48 0 0 -
27FEB26 70.00 C 2.40 2.40 2.40 2.25 - 46 4 4 -
27FEB26 72.50 C 1.37 1.37 1.32 1.24 - 46 5 5 -
27FEB26 75.00 C 0.77 0.77 0.77 0.62 - 46 1 1 -
27FEB26 77.50 C 0.39 0.40 0.39 0.28 - 46 2 2 -
27FEB26 80.00 C 0.20 0.20 0.20 0.11 - 45 1 1 -
27FEB26 82.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
27FEB26 85.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
27FEB26 87.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
27FEB26 90.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
27FEB26 92.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 50.63 -0.07 232 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 49.61 -0.12 222 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.59 -0.07 212 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 47.63 -0.01 207 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.60 -0.14 198 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.63 -0.11 193 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.60 -0.14 184 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.60 -0.12 177 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.64 -0.08 173 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.65 -0.05 168 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.62 -0.16 160 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.65 -0.12 156 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.64 -0.01 150 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.60 -0.13 143 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.68 -0.10 142 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 35.66 -0.09 136 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.65 -0.07 130 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.64 0.00 125 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.63 -0.17 120 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.66 -0.09 117 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.66 -0.09 112 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 29.66 -0.04 108 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.67 -0.05 104 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 27.59 -0.22 97 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.65 -0.06 95 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.66 -0.15 92 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.68 -0.08 89 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.68 -0.08 85 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 22.74 -0.03 83 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 21.71 -0.08 78 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.72 -0.09 75 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 18.23 -0.15 67 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.80 -0.10 60 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 13.45 -0.22 54 0 126 0
30MAR26 60.00 C 11.10 11.10 11.10 11.26 -0.11 51 1 291 +1
30MAR26 62.50 C 0.00 0.00 0.00 9.28 -0.01 50 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 7.48 -0.17 49 0 106 0
30MAR26 67.50 C 0.00 0.00 0.00 5.92 -0.10 48 0 450 0
30MAR26 70.00 C 4.50 4.50 4.50 4.58 -0.18 47 1 1,235 +1
30MAR26 72.50 C 3.52 3.65 3.52 3.48 -0.23 47 22 348 -10
30MAR26 75.00 C 2.95 2.96 2.78 2.60 -0.18 47 8 949 +7
30MAR26 77.50 C 2.21 2.21 2.21 1.90 -0.15 47 2 219 +2
30MAR26 80.00 C 1.60 1.83 1.54 1.36 -0.12 46 11 869 +1
30MAR26 82.50 C 1.42 1.42 1.42 0.96 -0.10 46 8 128 +8
30MAR26 85.00 C 1.05 1.14 1.05 0.67 -0.07 46 7 946 -2
30MAR26 87.50 C 0.00 0.00 0.00 0.46 -0.05 46 0 281 0
30MAR26 90.00 C 0.65 0.65 0.65 0.31 -0.04 46 1 1,158 -1
30MAR26 92.50 C 0.51 0.55 0.51 0.21 -0.02 46 3 283 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 751 0
30MAR26 97.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 319 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 256 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 0.00 48 0 535 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 0.00 48 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30MAR26 130.00 C 0.06 0.06 0.06 0.01 0.00 62 8 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30MAR26 140.00 C 0.04 0.04 0.03 0.01 0.00 68 15 53 -5
29APR26 48.00 C 0.00 0.00 0.00 22.95 -0.19 66 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 22.00 -0.10 64 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 20.90 -0.21 59 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 18.65 -0.09 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.34 -0.10 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.13 -0.16 50 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 12.06 -0.23 48 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 10.29 -0.10 47 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 8.76 0.00 48 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 7.29 -0.09 47 0 532 0
29APR26 70.00 C 0.00 0.00 0.00 6.00 -0.16 47 0 225 0
29APR26 72.50 C 0.00 0.00 0.00 4.89 -0.19 47 0 164 0
29APR26 75.00 C 0.00 0.00 0.00 3.95 -0.16 46 0 737 0
29APR26 77.50 C 3.60 3.60 3.60 3.16 -0.13 46 10 47 0
29APR26 80.00 C 0.00 0.00 0.00 2.50 -0.11 46 0 245 0
29APR26 82.50 C 2.66 2.66 2.66 1.97 -0.09 46 7 78 0
29APR26 85.00 C 2.09 2.09 2.09 1.53 -0.08 46 4 608 -4
29APR26 87.50 C 1.81 1.88 1.81 1.19 -0.05 46 13 165 -2
29APR26 90.00 C 1.65 1.65 1.54 0.91 -0.05 46 26 125 -14
29APR26 92.50 C 0.00 0.00 0.00 0.70 -0.03 46 0 63 0
29APR26 95.00 C 1.18 1.18 1.18 0.53 -0.03 46 4 384 0
29APR26 97.50 C 0.00 0.00 0.00 0.40 -0.02 46 0 22 0
29APR26 100.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 594 0
29APR26 102.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 11 0
29APR26 105.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.13 0.00 46 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 0.00 46 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 0.00 46 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 0.00 46 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 0.00 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28MAY26 48.00 C 0.00 0.00 0.00 23.26 -0.12 60 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.30 -0.06 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.42 -0.05 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.16 -0.07 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.87 -0.19 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.90 -0.10 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.09 -0.04 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.27 -0.17 47 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 9.77 -0.12 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.47 -0.01 48 0 2 0
28MAY26 70.00 C 0.00 0.00 0.00 7.22 -0.13 47 0 63 0
28MAY26 72.50 C 0.00 0.00 0.00 6.11 -0.25 47 0 180 0
28MAY26 75.00 C 0.00 0.00 0.00 5.14 -0.23 47 0 109 0
28MAY26 77.50 C 0.00 0.00 0.00 4.31 -0.20 47 0 50 0
28MAY26 80.00 C 0.00 0.00 0.00 3.59 -0.17 47 0 24 0
28MAY26 82.50 C 0.00 0.00 0.00 2.97 -0.15 47 0 29 0
28MAY26 85.00 C 3.09 3.09 3.09 2.45 -0.13 47 2 31 0
28MAY26 87.50 C 0.00 0.00 0.00 2.01 -0.12 47 0 58 0
28MAY26 90.00 C 0.00 0.00 0.00 1.65 -0.10 47 0 80 0
28MAY26 92.50 C 0.00 0.00 0.00 1.34 -0.09 46 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.09 -0.07 46 0 75 0
28MAY26 97.50 C 0.00 0.00 0.00 0.88 -0.06 46 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.46 -0.04 46 0 21 0
28MAY26 107.50 C 0.00 0.00 0.00 0.37 -0.03 46 0 14 0
28MAY26 110.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 28 0
28MAY26 112.50 C 0.00 0.00 0.00 0.24 -0.02 46 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 8 0
28MAY26 120.00 C 0.61 0.61 0.61 0.12 -0.01 46 1 7 +1
28MAY26 122.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.08 0.00 47 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 40.90 -0.13 93 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.93 -0.13 90 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.98 -0.10 88 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 38.06 -0.02 87 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.97 -0.14 81 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.00 -0.12 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.07 -0.09 78 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.01 -0.17 73 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.06 -0.14 72 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.10 -0.16 70 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.12 -0.14 68 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.19 -0.13 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.25 -0.09 65 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 28.20 -0.28 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.24 -0.24 60 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.29 -0.20 58 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.35 -0.21 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.49 -0.17 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.64 -0.07 56 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 22.57 -0.27 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.82 -0.01 53 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 19.63 0.00 51 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.40 -0.17 48 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 15.57 -0.03 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.76 -0.06 47 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.13 -0.13 47 0 103 0
29JUN26 65.00 C 0.00 0.00 0.00 10.55 -0.03 46 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 9.45 +0.09 47 0 194 0
29JUN26 70.00 C 0.00 0.00 0.00 8.26 -0.06 47 0 375 0
29JUN26 72.50 C 0.00 0.00 0.00 7.16 -0.22 47 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 6.18 -0.20 47 0 168 0
29JUN26 77.50 C 0.00 0.00 0.00 5.32 -0.17 47 0 316 0
29JUN26 80.00 C 0.00 0.00 0.00 4.56 -0.15 46 0 525 0
29JUN26 82.50 C 0.00 0.00 0.00 3.89 -0.14 46 0 79 0
29JUN26 85.00 C 4.10 4.25 4.10 3.32 -0.11 46 5 218 0
29JUN26 87.50 C 0.00 0.00 0.00 2.82 -0.10 46 0 232 0
29JUN26 90.00 C 0.00 0.00 0.00 2.39 -0.08 46 0 1,420 0
29JUN26 92.50 C 0.00 0.00 0.00 2.02 -0.07 46 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 1.70 -0.07 46 0 200 0
29JUN26 97.50 C 0.00 0.00 0.00 1.43 -0.06 46 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 1.20 -0.05 46 0 136 0
29JUN26 102.50 C 0.00 0.00 0.00 1.01 -0.04 46 0 79 0
29JUN26 105.00 C 0.00 0.00 0.00 0.85 -0.03 46 0 11 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 -0.03 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.59 -0.03 46 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 -0.02 46 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.41 -0.02 46 0 31 0
29JUN26 117.50 C 1.09 1.09 1.09 0.34 -0.02 46 20 0 -20
29JUN26 120.00 C 1.00 1.00 1.00 0.28 -0.02 46 20 22 -20
29JUN26 122.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.14 0.00 46 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.10 0.00 46 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 0.00 46 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 31.85 -0.13 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.88 -0.16 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.99 -0.13 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.07 -0.13 55 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 28.16 -0.13 54 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.31 -0.05 53 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.38 -0.12 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.51 -0.09 51 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 24.65 -0.11 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.82 -0.07 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.03 -0.04 49 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.07 -0.06 48 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 19.24 -0.04 48 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 17.55 -0.03 47 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 15.94 -0.07 47 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.43 -0.18 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.30 +0.01 48 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 12.07 -0.09 48 0 264 0
29SEP26 70.00 C 0.00 0.00 0.00 10.96 -0.11 48 0 574 0
29SEP26 72.50 C 10.02 10.02 10.02 9.89 -0.24 48 1 156 0
29SEP26 75.00 C 0.00 0.00 0.00 8.90 -0.32 47 0 45 0
29SEP26 77.50 C 8.64 8.64 8.64 8.01 -0.30 47 1 60 0
29SEP26 80.00 C 0.00 0.00 0.00 7.19 -0.29 47 0 2,364 0
29SEP26 82.50 C 0.00 0.00 0.00 6.45 -0.27 47 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 5.78 -0.25 47 0 79 0
29SEP26 87.50 C 6.22 6.22 6.22 5.17 -0.24 47 1 26 0
29SEP26 90.00 C 0.00 0.00 0.00 4.63 -0.22 47 0 49 0
29SEP26 92.50 C 0.00 0.00 0.00 4.14 -0.20 47 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 3.70 -0.19 47 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.30 -0.18 47 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 2.94 -0.17 47 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 2.63 -0.15 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.34 -0.14 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.09 -0.13 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.86 -0.12 47 0 51 0
29SEP26 112.50 C 0.00 0.00 0.00 1.66 -0.11 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.47 -0.11 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.31 -0.10 46 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 1.17 -0.09 47 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 32.53 -0.13 54 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 31.63 -0.14 53 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.76 -0.13 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.89 -0.12 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.03 -0.13 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.19 -0.13 50 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 27.37 -0.12 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.56 -0.12 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.68 -0.20 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.91 -0.20 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.16 -0.20 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.39 -0.17 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.77 -0.09 47 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 19.15 -0.16 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.81 -0.10 47 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 16.52 -0.10 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 15.32 -0.08 48 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 14.22 -0.08 48 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.22 -0.10 48 0 603 0
30DEC26 72.50 C 0.00 0.00 0.00 12.17 -0.10 48 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 11.20 -0.18 48 0 19 0
30DEC26 77.50 C 0.00 0.00 0.00 10.30 -0.17 48 0 33 0
30DEC26 80.00 C 9.75 9.75 9.75 9.47 -0.15 48 1 13 -1
30DEC26 82.50 C 0.00 0.00 0.00 8.70 -0.14 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.99 -0.12 48 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 7.33 -0.12 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.73 -0.11 47 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 6.17 -0.10 47 0 42 0
30DEC26 95.00 C 6.90 6.90 6.90 5.66 -0.09 47 2 53 +2
30DEC26 97.50 C 6.60 6.60 6.60 5.20 -0.08 47 2 7 +2
30DEC26 100.00 C 6.04 6.04 6.04 4.77 -0.07 47 2 37 +2
30DEC26 102.50 C 0.00 0.00 0.00 4.37 -0.07 47 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 4.01 -0.06 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.68 -0.05 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.37 -0.05 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 3.09 -0.05 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.84 -0.04 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.60 -0.04 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.39 -0.03 47 0 43 0
TOTAL CALL 734 38,693 +1
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
20FEB26 62.50 P 0.02 0.02 0.02 0.01 0.00 45 2 13 -2
20FEB26 65.00 P 0.05 0.06 0.04 0.03 -0.02 37 8 39 -2
20FEB26 67.50 P 0.33 0.40 0.19 0.23 -0.06 35 34 154 +7
20FEB26 70.00 P 0.70 1.50 0.70 1.05 0.00 34 83 147 +55
20FEB26 72.50 P 2.57 2.57 2.57 2.81 +0.13 35 1 72 +1
20FEB26 75.00 P 5.00 5.00 5.00 5.12 +0.44 35 1 1 0
20FEB26 77.50 P 0.00 0.00 0.00 7.60 +0.45 0 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 10.10 +0.45 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 12.60 +0.45 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 15.10 +0.45 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 17.60 +0.45 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 20.10 +0.45 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 22.60 +0.45 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 25.10 +0.45 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 23 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
26FEB26 55.00 P 0.03 0.03 0.03 0.01 0.00 57 10 99 0
26FEB26 57.50 P 0.04 0.04 0.03 0.01 0.00 47 4 313 -1
26FEB26 60.00 P 0.08 0.08 0.07 0.03 0.00 44 13 700 -10
26FEB26 62.50 P 0.14 0.14 0.12 0.12 +0.01 43 8 442 -6
26FEB26 65.00 P 0.36 0.38 0.35 0.38 +0.02 43 12 668 +1
26FEB26 67.50 P 0.86 0.86 0.86 0.96 +0.10 42 1 1,730 -1
26FEB26 70.00 P 2.03 2.15 1.82 1.98 +0.16 42 21 1,594 -10
26FEB26 72.50 P 3.40 3.50 3.29 3.47 +0.08 41 7 532 -5
26FEB26 75.00 P 0.00 0.00 0.00 5.35 +0.03 37 0 524 0
26FEB26 77.50 P 0.00 0.00 0.00 7.75 +0.19 43 0 264 0
26FEB26 80.00 P 0.00 0.00 0.00 10.13 +0.43 42 0 145 0
26FEB26 82.50 P 0.00 0.00 0.00 12.60 +0.45 0 0 99 0
26FEB26 85.00 P 0.00 0.00 0.00 15.10 +0.45 0 0 22 0
26FEB26 87.50 P 0.00 0.00 0.00 17.60 +0.45 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.10 +0.45 0 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 22.60 +0.45 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.10 +0.45 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.60 +0.45 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.10 +0.45 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.60 +0.45 0 0 60 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
27FEB26 50.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
27FEB26 52.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
27FEB26 55.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27FEB26 57.50 P 0.00 0.00 0.00 0.02 - 49 0 0 -
27FEB26 60.00 P 0.00 0.00 0.00 0.06 - 46 0 0 -
27FEB26 62.50 P 0.00 0.00 0.00 0.17 - 44 0 0 -
27FEB26 65.00 P 0.46 0.46 0.40 0.50 - 45 2 2 -
27FEB26 67.50 P 1.12 1.12 1.08 1.13 - 44 2 2 -
27FEB26 70.00 P 2.04 2.08 2.04 2.16 - 44 20 20 -
27FEB26 72.50 P 0.00 0.00 0.00 3.64 - 43 0 0 -
27FEB26 75.00 P 0.00 0.00 0.00 5.48 - 40 0 0 -
27FEB26 77.50 P 0.00 0.00 0.00 7.82 - 45 0 0 -
27FEB26 80.00 P 0.00 0.00 0.00 10.17 - 45 0 0 -
27FEB26 82.50 P 0.00 0.00 0.00 12.61 - 44 0 0 -
27FEB26 85.00 P 0.00 0.00 0.00 15.10 - 0 0 0 -
27FEB26 87.50 P 0.00 0.00 0.00 17.60 - 0 0 0 -
27FEB26 90.00 P 0.00 0.00 0.00 20.10 - 0 0 0 -
27FEB26 92.50 P 0.00 0.00 0.00 22.60 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 303 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 436 0
30MAR26 44.00 P 0.04 0.04 0.04 0.01 0.00 51 4 335 -4
30MAR26 45.00 P 0.04 0.04 0.04 0.01 0.00 48 1 681 -1
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 47 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 47 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 0.00 47 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 645 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 0.00 46 0 190 0
30MAR26 55.00 P 0.27 0.27 0.24 0.25 +0.02 46 17 826 -5
30MAR26 57.50 P 0.41 0.44 0.40 0.48 +0.03 46 10 470 -6
30MAR26 60.00 P 0.70 0.82 0.70 0.84 +0.06 46 56 866 +15
30MAR26 62.50 P 1.18 1.40 1.15 1.38 +0.09 45 59 1,328 +1
30MAR26 65.00 P 2.12 2.12 1.93 2.10 +0.11 45 24 1,259 +1
30MAR26 67.50 P 2.93 2.93 2.93 3.04 +0.15 45 4 444 -4
30MAR26 70.00 P 4.10 4.10 4.10 4.20 +0.11 45 1 2,054 +1
30MAR26 72.50 P 5.60 5.60 5.60 5.59 +0.01 44 2 243 +2
30MAR26 75.00 P 0.00 0.00 0.00 7.27 -0.06 44 0 168 0
30MAR26 77.50 P 0.00 0.00 0.00 9.22 +0.04 46 0 94 0
30MAR26 80.00 P 0.00 0.00 0.00 11.26 +0.07 47 0 194 0
30MAR26 82.50 P 0.00 0.00 0.00 13.21 -0.13 44 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 15.52 +0.03 45 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 17.81 +0.05 44 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.11 +0.04 38 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 22.66 +0.31 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.12 +0.41 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.60 +0.40 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.10 +0.45 0 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 32.60 +0.45 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.10 +0.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.60 +0.45 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 40.10 +0.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.60 +0.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.10 +0.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.60 +0.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.10 +0.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.60 +0.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.10 +0.45 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.60 +0.45 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.10 +0.45 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.60 +0.45 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 65.10 +0.45 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.60 +0.45 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.10 +0.45 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.41 +0.04 45 0 29 0
29APR26 55.00 P 0.56 0.56 0.54 0.69 +0.07 45 36 96 -1
29APR26 57.50 P 0.83 0.83 0.83 1.08 +0.09 45 1 159 0
29APR26 60.00 P 1.48 1.48 1.35 1.62 +0.12 45 16 322 -1
29APR26 62.50 P 0.00 0.00 0.00 2.31 +0.15 45 0 273 0
29APR26 65.00 P 2.93 2.93 2.93 3.16 +0.18 45 1 537 -1
29APR26 67.50 P 0.00 0.00 0.00 4.19 +0.21 44 0 484 0
29APR26 70.00 P 0.00 0.00 0.00 5.39 +0.19 44 0 467 0
29APR26 72.50 P 0.00 0.00 0.00 6.79 +0.04 44 0 383 0
29APR26 75.00 P 8.72 8.72 8.72 8.49 +0.04 45 2 1,093 0
29APR26 77.50 P 0.00 0.00 0.00 10.33 +0.11 46 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 12.33 +0.17 47 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 14.38 +0.20 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 16.40 +0.14 47 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 18.49 +0.08 46 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 20.82 +0.13 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.07 +0.21 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.27 +0.14 44 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.62 +0.02 40 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.16 +0.15 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.62 +0.33 45 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.10 +0.41 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.60 +0.45 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.10 +0.45 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.60 +0.45 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 45.10 +0.45 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.60 +0.45 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.10 +0.45 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 52.60 +0.45 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.10 +0.45 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.60 +0.45 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.10 +0.45 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.60 +0.45 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 65.10 +0.45 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.60 +0.45 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.10 +0.45 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.51 +0.03 46 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.80 +0.05 46 0 156 0
28MAY26 55.00 P 0.95 0.95 0.95 1.19 +0.06 46 1 116 +1
28MAY26 57.50 P 0.00 0.00 0.00 1.70 +0.07 45 0 137 0
28MAY26 60.00 P 0.00 0.00 0.00 2.35 +0.08 45 0 57 0
28MAY26 62.50 P 2.90 2.90 2.90 3.15 +0.11 45 2 485 +2
28MAY26 65.00 P 0.00 0.00 0.00 4.10 +0.14 45 0 277 0
28MAY26 67.50 P 0.00 0.00 0.00 5.18 +0.17 45 0 154 0
28MAY26 70.00 P 0.00 0.00 0.00 6.39 +0.06 45 0 69 0
28MAY26 72.50 P 0.00 0.00 0.00 7.82 -0.04 45 0 163 0
28MAY26 75.00 P 0.00 0.00 0.00 9.49 +0.02 45 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 11.35 +0.05 47 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 13.30 +0.14 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.22 +0.13 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.21 +0.09 48 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 19.24 +0.06 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.53 +0.27 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.59 +0.07 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.02 +0.23 50 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.17 +0.05 48 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.62 +0.23 50 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.91 +0.05 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.12 -0.03 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 37.67 +0.11 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 40.11 +0.20 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 42.60 +0.35 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 45.10 +0.36 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 47.60 +0.42 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 50.10 +0.45 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 52.60 +0.45 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 55.10 +0.45 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 47 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 +0.02 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 +0.03 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.59 +0.04 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 +0.04 45 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.81 +0.04 45 0 760 0
29JUN26 52.50 P 0.00 0.00 0.00 1.19 +0.06 45 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.69 +0.09 45 0 316 0
29JUN26 57.50 P 0.00 0.00 0.00 2.29 +0.10 45 0 240 0
29JUN26 60.00 P 2.65 2.65 2.65 3.02 +0.14 45 4 323 -4
29JUN26 62.50 P 0.00 0.00 0.00 3.86 +0.14 45 0 329 0
29JUN26 65.00 P 4.51 4.51 4.50 4.87 +0.17 45 12 243 +11
29JUN26 67.50 P 0.00 0.00 0.00 6.00 +0.21 44 0 503 0
29JUN26 70.00 P 0.00 0.00 0.00 7.23 +0.07 44 0 1,486 0
29JUN26 72.50 P 0.00 0.00 0.00 8.71 -0.01 45 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 10.36 +0.01 45 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 12.16 +0.03 46 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 14.20 +0.27 48 0 702 0
29JUN26 82.50 P 0.00 0.00 0.00 16.10 +0.29 48 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 18.14 +0.33 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 20.22 +0.37 50 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 22.16 +0.15 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.25 +0.05 49 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 26.66 +0.26 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.82 +0.29 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.09 +0.24 51 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.31 +0.15 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.69 +0.15 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.09 +0.24 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.46 +0.25 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.76 +0.23 49 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.12 +0.10 46 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 47.63 +0.17 48 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 50.10 +0.27 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 52.60 +0.34 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.10 +0.42 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.60 +0.42 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.10 +0.45 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.60 +0.45 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 65.10 +0.45 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 67.60 +0.45 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.10 +0.45 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 0.00 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 0.00 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 0.00 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.75 +0.01 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.87 +0.01 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.99 +0.01 46 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.14 +0.01 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.31 +0.02 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.47 +0.02 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.66 +0.03 46 0 74 0
29SEP26 50.00 P 1.49 1.49 1.49 1.87 +0.02 46 20 265 +20
29SEP26 52.50 P 1.90 1.90 1.90 2.43 +0.04 46 1 695 0
29SEP26 55.00 P 0.00 0.00 0.00 3.12 +0.04 46 0 315 0
29SEP26 57.50 P 0.00 0.00 0.00 3.90 +0.05 45 0 185 0
29SEP26 60.00 P 0.00 0.00 0.00 4.77 +0.06 45 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.79 +0.08 45 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.84 +0.08 45 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 8.08 +0.10 45 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 9.34 +0.12 45 0 115 0
29SEP26 72.50 P 0.00 0.00 0.00 10.87 +0.11 45 0 161 0
29SEP26 75.00 P 0.00 0.00 0.00 12.55 +0.14 46 0 135 0
29SEP26 77.50 P 14.49 14.49 14.49 14.31 +0.14 47 1 14 0
29SEP26 80.00 P 0.00 0.00 0.00 16.16 +0.15 47 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 18.09 +0.20 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 20.03 +0.18 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.05 +0.24 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.09 +0.24 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.17 +0.26 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.23 +0.21 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.41 +0.23 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.51 +0.10 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.79 +0.15 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.00 +0.09 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.18 +0.04 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.43 +0.02 51 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.83 +0.16 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.19 +0.26 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.52 +0.20 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.81 +0.08 52 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.96 +0.05 46 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 +0.05 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 +0.07 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.40 +0.07 46 0 0 0
30DEC26 44.00 P 1.16 1.16 1.16 1.57 +0.07 46 1 5 +1
30DEC26 45.00 P 1.29 1.29 1.29 1.74 +0.07 46 1 21 +1
30DEC26 46.00 P 0.00 0.00 0.00 1.96 +0.10 46 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.18 +0.10 46 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.40 +0.10 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.62 +0.10 46 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.89 +0.12 46 0 214 0
30DEC26 52.50 P 0.00 0.00 0.00 3.60 +0.12 46 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.41 +0.16 46 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 5.29 +0.16 46 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 6.28 +0.19 46 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 7.35 +0.20 46 0 60 0
30DEC26 65.00 P 0.00 0.00 0.00 8.50 +0.23 46 0 48 0
30DEC26 67.50 P 0.00 0.00 0.00 9.76 +0.23 45 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 11.05 +0.23 45 0 631 0
30DEC26 72.50 P 0.00 0.00 0.00 12.50 +0.15 45 0 609 0
30DEC26 75.00 P 14.43 14.43 14.43 14.14 +0.13 46 1 28 0
30DEC26 77.50 P 16.17 16.17 16.17 15.89 +0.13 46 1 6 -1
30DEC26 80.00 P 0.00 0.00 0.00 17.71 +0.07 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.66 +0.18 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.58 +0.18 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.57 +0.20 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.58 +0.29 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.62 +0.33 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.68 +0.31 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.80 +0.35 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.92 +0.35 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.05 +0.27 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.26 +0.26 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.44 +0.23 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.64 +0.21 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.88 +0.22 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.14 +0.21 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.41 +0.21 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.60 +0.08 52 0 16 0
TOTAL PUT 508 41,264 +55
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$ 57.85
26FEB26 44.00 C 0.00 0.00 0.00 13.88 +0.59 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.88 +0.32 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.89 +0.36 51 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 10.89 +0.61 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.89 +0.41 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.89 +0.44 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.90 +0.46 37 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 5.47 +0.61 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.17 +0.39 32 0 49 0
26FEB26 57.50 C 0.95 1.37 0.92 1.55 +0.27 35 76 360 +57
26FEB26 60.00 C 0.33 0.50 0.30 0.59 +0.09 35 33 407 -19
26FEB26 62.50 C 0.00 0.00 0.00 0.17 +0.03 36 0 333 0
26FEB26 65.00 C 0.03 0.03 0.03 0.05 +0.01 38 4 680 -4
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 639 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 772 0
26FEB26 72.50 C 0.04 0.04 0.04 0.01 0.00 53 5 387 -5
26FEB26 75.00 C 0.04 0.04 0.04 0.01 0.00 60 2 678 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.05 +0.64 43 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.09 +0.27 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.13 +0.49 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.20 +0.31 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.28 +0.32 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.48 +0.76 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.23 +0.05 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.42 +0.08 37 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.58 +0.29 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.93 +0.26 41 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 3.60 +0.29 42 0 92 0
30MAR26 60.00 C 2.27 2.35 2.27 2.54 +0.22 43 36 604 -30
30MAR26 62.50 C 1.39 1.60 1.39 1.73 +0.12 43 85 673 -71
30MAR26 65.00 C 0.92 1.04 0.92 1.16 +0.11 43 13 799 0
30MAR26 67.50 C 0.66 0.66 0.66 0.78 +0.11 44 1 716 +1
30MAR26 70.00 C 0.43 0.51 0.43 0.49 +0.08 44 4 1,788 +1
30MAR26 72.50 C 0.27 0.36 0.27 0.30 +0.05 44 13 446 +2
30MAR26 75.00 C 0.20 0.20 0.20 0.18 +0.03 44 2 926 0
30MAR26 77.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 107 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 385 0
30MAR26 82.50 C 0.00 0.00 0.00 0.04 +0.01 45 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 44 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 49 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 54 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 14.40 +0.26 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.13 -0.09 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.63 +0.65 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.42 +0.05 34 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.89 +0.38 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.84 +0.05 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.22 +0.20 40 0 0 0
29APR26 52.50 C 7.20 7.20 7.20 7.38 +0.34 40 6 28 +6
29APR26 55.00 C 0.00 0.00 0.00 5.87 +0.35 41 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.59 +0.33 41 0 29 0
29APR26 60.00 C 0.00 0.00 0.00 3.52 +0.26 42 0 111 0
29APR26 62.50 C 2.44 2.44 2.44 2.66 +0.20 42 20 300 -20
29APR26 65.00 C 1.82 1.82 1.82 1.98 +0.19 42 40 363 -16
29APR26 67.50 C 1.36 1.36 1.36 1.48 +0.19 42 20 197 0
29APR26 70.00 C 0.00 0.00 0.00 1.11 +0.20 43 0 179 0
29APR26 72.50 C 0.00 0.00 0.00 0.79 +0.16 43 0 216 0
29APR26 75.00 C 0.00 0.00 0.00 0.56 +0.12 43 0 91 0
29APR26 77.50 C 0.00 0.00 0.00 0.39 +0.09 43 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.27 +0.07 43 0 129 0
29APR26 82.50 C 0.00 0.00 0.00 0.18 +0.05 43 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.09 +0.03 43 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 44 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 14.40 +0.12 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.59 +0.01 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.69 -0.06 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.12 +0.15 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.47 +0.30 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.42 +0.01 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.99 +0.52 42 0 0 0
28MAY26 52.50 C 7.27 7.27 7.26 8.09 +0.45 40 30 30 +30
28MAY26 55.00 C 0.00 0.00 0.00 6.66 +0.46 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.41 +0.44 41 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 4.35 +0.37 41 0 123 0
28MAY26 62.50 C 0.00 0.00 0.00 3.45 +0.28 42 0 53 0
28MAY26 65.00 C 0.00 0.00 0.00 2.72 +0.21 42 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 2.12 +0.18 42 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 1.68 +0.20 42 0 20 0
28MAY26 72.50 C 0.00 0.00 0.00 1.33 +0.22 43 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 1.01 +0.18 43 0 75 0
28MAY26 77.50 C 0.00 0.00 0.00 0.77 +0.15 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.58 +0.12 43 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.43 +0.09 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.32 +0.07 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.50 -0.23 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.00 +0.11 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.92 -0.15 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.16 +0.07 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.47 +0.30 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.96 +0.19 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.20 +0.12 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.50 +0.30 40 0 160 0
29JUN26 55.00 C 0.00 0.00 0.00 7.10 +0.27 40 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 5.88 +0.29 40 0 18 0
29JUN26 60.00 C 4.49 4.49 4.49 4.86 +0.23 41 15 83 +15
29JUN26 62.50 C 0.00 0.00 0.00 4.02 +0.23 41 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 3.33 +0.27 42 0 681 0
29JUN26 67.50 C 0.00 0.00 0.00 2.73 +0.29 42 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 2.17 +0.24 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 1.75 +0.24 42 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.38 +0.18 42 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 1.08 +0.15 42 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.86 +0.14 42 0 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.66 +0.10 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.52 +0.09 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.40 +0.07 42 0 7 0
29JUN26 90.00 C 0.49 0.49 0.49 0.31 +0.06 42 2 73 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.24 +0.05 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.14 +0.03 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 15.86 +0.24 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.01 +0.14 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.56 +0.16 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.51 -0.10 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.08 +0.01 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.27 +0.32 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.67 +0.32 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.44 +0.34 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.14 +0.28 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.98 +0.27 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.98 +0.25 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.11 +0.21 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.37 +0.23 43 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 4.67 +0.21 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 4.11 +0.29 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 3.61 +0.31 44 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 3.09 +0.28 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.68 +0.26 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.29 +0.24 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.97 +0.20 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.69 +0.20 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.44 +0.15 44 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.25 +0.16 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.05 +0.12 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.88 +0.11 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.76 +0.12 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.64 +0.08 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.48 +0.08 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.41 +0.06 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 +0.06 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.30 +0.05 44 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 16.92 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.03 -0.28 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.45 -0.24 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.95 -0.13 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.33 -0.14 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.63 -0.25 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.52 +0.24 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.99 +0.29 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.78 +0.27 43 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.62 +0.21 43 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.63 +0.20 43 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 7.74 +0.18 43 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 6.95 +0.17 43 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 6.27 +0.22 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 5.69 +0.25 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 5.09 +0.26 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.58 +0.25 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.10 +0.27 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.62 +0.21 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.25 +0.21 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.88 +0.22 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.56 +0.17 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.29 +0.17 44 0 32 0
TOTAL CALL 407 25,068 -51
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 60 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
26FEB26 50.00 P 0.10 0.10 0.10 0.01 -0.02 37 2 227 -2
26FEB26 52.50 P 0.00 0.00 0.00 0.08 -0.07 37 0 329 0
26FEB26 55.00 P 0.69 0.69 0.55 0.39 -0.20 37 5 753 +3
26FEB26 57.50 P 2.03 2.03 1.40 1.25 -0.38 37 9 948 +3
26FEB26 60.00 P 3.82 3.82 3.17 2.80 -0.54 38 3 936 -3
26FEB26 62.50 P 0.00 0.00 0.00 4.94 -0.57 43 0 902 0
26FEB26 65.00 P 0.00 0.00 0.00 7.38 -0.48 54 0 546 0
26FEB26 67.50 P 0.00 0.00 0.00 9.94 -0.41 70 0 472 0
26FEB26 70.00 P 0.00 0.00 0.00 12.51 -0.34 86 0 95 0
26FEB26 72.50 P 0.00 0.00 0.00 14.70 -0.65 70 0 52 0
26FEB26 75.00 P 0.00 0.00 0.00 17.55 -0.30 111 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.84 -0.51 105 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.81 -0.16 146 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.15 -0.20 147 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.75 -0.10 162 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.54 +0.19 187 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.56 -0.29 167 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.72 -0.68 134 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 37.53 -0.32 179 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 40.69 +0.34 229 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 43.27 +0.42 241 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 11 0
30MAR26 45.00 P 0.35 0.35 0.35 0.14 -0.03 44 1 16 -1
30MAR26 46.00 P 0.40 0.40 0.40 0.21 -0.03 44 15 20 +15
30MAR26 47.00 P 0.54 0.54 0.54 0.28 -0.06 44 3 25 -3
30MAR26 48.00 P 0.00 0.00 0.00 0.39 -0.07 44 0 70 0
30MAR26 49.00 P 0.70 0.70 0.70 0.53 -0.08 44 5 143 +5
30MAR26 50.00 P 0.97 0.97 0.97 0.69 -0.11 44 10 314 0
30MAR26 52.50 P 1.50 1.50 1.50 1.28 -0.17 44 1 497 0
30MAR26 55.00 P 2.50 2.50 2.33 2.13 -0.21 44 102 506 -99
30MAR26 57.50 P 0.00 0.00 0.00 3.28 -0.25 45 0 966 0
30MAR26 60.00 P 4.83 4.83 4.83 4.73 -0.28 45 1 1,225 +1
30MAR26 62.50 P 7.50 7.50 7.14 6.46 -0.07 46 4 1,196 0
30MAR26 65.00 P 0.00 0.00 0.00 8.40 -0.38 47 0 742 0
30MAR26 67.50 P 0.00 0.00 0.00 10.52 -0.06 49 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 12.85 -0.40 52 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 14.99 -0.46 50 0 193 0
30MAR26 75.00 P 0.00 0.00 0.00 17.55 -0.33 57 0 1,060 0
30MAR26 77.50 P 20.70 20.70 20.70 20.04 -0.31 62 5 579 0
30MAR26 80.00 P 0.00 0.00 0.00 22.81 -0.16 74 0 100 0
30MAR26 82.50 P 0.00 0.00 0.00 25.15 -0.20 75 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.75 -0.10 82 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.54 +0.19 94 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.56 -0.29 85 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.87 -0.53 81 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.97 +0.12 106 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.69 +0.34 115 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 43.27 +0.42 121 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.78 +0.43 125 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.32 -0.53 95 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.08 -0.27 111 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 52.37 -0.48 105 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 54.90 -0.45 109 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 57.39 -0.46 111 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.40 +0.05 134 0 0 0
29APR26 44.00 P 0.46 0.46 0.46 0.32 -0.01 43 1 3 +1
29APR26 45.00 P 0.00 0.00 0.00 0.42 -0.02 43 0 8 0
29APR26 46.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 34 0
29APR26 47.00 P 0.00 0.00 0.00 0.69 -0.03 43 0 32 0
29APR26 48.00 P 0.00 0.00 0.00 0.86 -0.04 43 0 25 0
29APR26 49.00 P 1.22 1.22 1.22 1.06 -0.05 43 80 76 -28
29APR26 50.00 P 1.46 1.46 1.46 1.30 -0.04 43 20 454 0
29APR26 52.50 P 0.00 0.00 0.00 2.01 -0.06 43 0 266 0
29APR26 55.00 P 3.24 3.24 3.24 2.95 -0.09 43 20 117 -20
29APR26 57.50 P 0.00 0.00 0.00 4.15 -0.13 43 0 191 0
29APR26 60.00 P 5.68 5.68 5.68 5.63 -0.14 44 1 3,613 +1
29APR26 62.50 P 7.80 7.80 7.80 7.29 -0.16 45 2 436 +2
29APR26 65.00 P 0.00 0.00 0.00 9.15 -0.42 46 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 10.92 -0.53 44 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.32 -0.27 48 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 15.60 +0.11 50 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 17.91 -0.13 52 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.39 -0.15 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.81 -0.16 58 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.15 -0.20 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.96 +0.11 69 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.54 +0.19 74 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.56 -0.29 67 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.90 -0.50 66 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.00 +0.15 83 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.69 +0.34 90 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.27 +0.42 94 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.78 +0.43 97 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.86 +0.01 92 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.51 +0.16 98 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 52.47 -0.38 87 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.59 -0.01 43 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.74 -0.02 43 0 2 0
28MAY26 46.00 P 0.00 0.00 0.00 0.90 -0.03 43 0 35 0
28MAY26 47.00 P 0.00 0.00 0.00 1.10 -0.03 43 0 113 0
28MAY26 48.00 P 0.00 0.00 0.00 1.32 -0.03 43 0 99 0
28MAY26 49.00 P 0.00 0.00 0.00 1.57 -0.02 43 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 1.83 -0.03 43 0 69 0
28MAY26 52.50 P 0.00 0.00 0.00 2.65 -0.08 43 0 96 0
28MAY26 55.00 P 0.00 0.00 0.00 3.68 -0.11 43 0 625 0
28MAY26 57.50 P 0.00 0.00 0.00 4.95 -0.14 44 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 6.40 -0.20 44 0 135 0
28MAY26 62.50 P 0.00 0.00 0.00 8.03 +0.09 44 0 258 0
28MAY26 65.00 P 0.00 0.00 0.00 9.72 +0.06 44 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 11.76 +0.05 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.83 0.00 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.00 +0.02 48 0 0 0
28MAY26 75.00 P 18.90 18.90 18.90 18.28 -0.06 50 10 60 +10
28MAY26 77.50 P 0.00 0.00 0.00 20.58 -0.02 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.99 -0.04 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.26 -0.13 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.96 +0.10 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.95 -0.04 42 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.15 -0.05 42 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.36 -0.05 42 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.59 -0.04 42 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 1.87 -0.03 42 0 68 0
29JUN26 49.00 P 0.00 0.00 0.00 2.15 -0.03 42 0 117 0
29JUN26 50.00 P 2.68 2.68 2.68 2.49 -0.03 42 2 143 0
29JUN26 52.50 P 3.79 3.79 3.79 3.42 -0.04 43 15 199 +15
29JUN26 55.00 P 0.00 0.00 0.00 4.54 -0.05 43 0 184 0
29JUN26 57.50 P 5.82 5.82 5.82 5.82 -0.10 43 1 276 +1
29JUN26 60.00 P 0.00 0.00 0.00 7.30 -0.17 43 0 3,204 0
29JUN26 62.50 P 0.00 0.00 0.00 8.95 +0.15 44 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.62 -0.25 43 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 12.64 +0.07 45 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.61 +0.01 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.68 0.00 45 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 18.87 -0.39 46 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.14 -0.14 48 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.58 +0.03 50 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 25.84 +0.03 51 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 27.96 -0.29 49 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 30.54 -0.02 53 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 32.91 -0.01 54 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.33 -0.07 55 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.00 +0.15 60 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.69 +0.34 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.27 +0.42 69 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 45.78 +0.43 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.90 +0.05 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.51 +0.16 72 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.79 -0.06 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.27 -0.13 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.09 -0.05 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.37 -0.03 44 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.66 -0.03 44 0 17 0
29SEP26 47.00 P 3.10 3.12 3.10 2.96 -0.04 44 13 35 +13
29SEP26 48.00 P 0.00 0.00 0.00 3.30 -0.01 44 0 8 0
29SEP26 49.00 P 3.80 3.86 3.80 3.65 -0.03 44 22 125 +22
29SEP26 50.00 P 4.19 4.26 4.19 4.04 -0.02 44 64 235 +64
29SEP26 52.50 P 5.28 5.38 5.28 5.05 -0.08 44 62 185 +62
29SEP26 55.00 P 6.65 6.65 6.65 6.28 -0.07 44 15 197 0
29SEP26 57.50 P 0.00 0.00 0.00 7.65 -0.07 44 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 9.12 -0.11 44 0 857 0
29SEP26 62.50 P 0.00 0.00 0.00 10.74 -0.16 45 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.48 -0.18 45 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 14.33 +0.24 46 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.10 +0.05 45 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.29 +0.29 47 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 19.93 -0.14 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.38 -0.05 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.70 +0.31 49 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 26.96 +0.34 50 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 28.74 -0.16 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.15 -0.07 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.67 +0.09 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.33 +0.43 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.19 -0.09 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.69 -0.05 52 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.27 +0.20 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.78 +0.34 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.90 +0.02 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.58 +0.23 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.79 -0.06 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.45 +0.05 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.01 -0.03 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.33 -0.08 44 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 3.65 -0.05 44 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 4.04 -0.02 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.41 -0.03 44 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.77 -0.07 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.20 -0.06 44 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 6.33 -0.07 44 0 14 0
30DEC26 55.00 P 7.85 7.85 7.85 7.55 -0.12 44 2 738 +2
30DEC26 57.50 P 9.00 9.00 9.00 8.96 -0.07 44 11 322 +11
30DEC26 60.00 P 0.00 0.00 0.00 10.42 -0.07 44 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 12.02 -0.10 45 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.73 -0.11 45 0 126 0
30DEC26 67.50 P 0.00 0.00 0.00 15.63 -0.04 46 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.47 +0.24 46 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.44 +0.24 46 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.46 +0.30 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.40 +0.22 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.52 -0.04 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.75 +0.30 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.93 +0.29 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.22 +0.35 49 0 0 0
30DEC26 90.00 P 34.80 34.80 34.80 34.26 +0.14 48 5 16 -4
TOTAL PUT 512 35,446 +71
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$ 21.48
26FEB26 15.00 C 0.00 0.00 0.00 6.50 +0.18 92 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.00 +0.18 84 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.49 +0.17 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.99 +0.17 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.50 +0.18 33 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 2.00 +0.18 27 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.51 +0.17 25 0 274 0
26FEB26 21.00 C 0.00 0.00 0.00 0.63 +0.11 23 0 621 0
26FEB26 22.00 C 0.15 0.15 0.15 0.15 +0.03 24 10 191 -10
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 25 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.02 +0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.52 +0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.02 +0.17 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.51 +0.16 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.03 +0.18 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.56 +0.21 54 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 6.04 +0.19 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.53 +0.17 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.04 +0.18 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.55 +0.23 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.09 +0.27 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.56 +0.17 28 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 3.08 +0.17 27 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.62 +0.16 27 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.17 +0.16 26 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.78 +0.14 27 0 467 0
30MAR26 21.00 C 1.08 1.08 1.08 1.08 +0.10 27 100 600 +100
30MAR26 22.00 C 0.00 0.00 0.00 0.60 +0.07 27 0 410 0
30MAR26 23.00 C 0.00 0.00 0.00 0.31 +0.05 28 0 252 0
30MAR26 24.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.58 +0.23 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.10 +0.24 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.61 +0.25 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.11 +0.23 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.64 +0.24 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.18 +0.26 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.65 +0.17 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.20 +0.16 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.77 +0.15 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.36 +0.14 27 0 94 0
29APR26 20.00 C 1.95 2.00 1.95 1.99 +0.14 27 30 399 +30
29APR26 21.00 C 1.36 1.36 1.36 1.36 +0.12 27 22 186 +22
29APR26 22.00 C 0.00 0.00 0.00 0.85 +0.07 27 0 90 0
29APR26 23.00 C 0.00 0.00 0.00 0.53 +0.05 27 0 32 0
29APR26 24.00 C 0.00 0.00 0.00 0.30 +0.03 27 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.62 +0.18 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.14 +0.18 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.67 +0.18 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.20 +0.17 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.76 +0.18 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.31 +0.15 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.90 +0.15 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.52 +0.14 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.16 +0.13 26 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.52 +0.09 26 0 175 0
28MAY26 22.00 C 1.00 1.00 1.00 1.05 +0.10 26 15 15 +15
28MAY26 23.00 C 0.70 0.70 0.70 0.70 +0.07 27 15 33 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
28MAY26 25.00 C 0.31 0.31 0.31 0.27 +0.03 27 51 51 +51
28MAY26 26.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.59 +0.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.11 +0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.63 +0.19 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.17 +0.22 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.69 +0.21 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.18 +0.19 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.74 +0.19 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.27 +0.18 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.84 +0.20 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.36 +0.13 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.96 +0.12 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.57 +0.10 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.22 +0.09 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.63 +0.08 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.15 +0.07 27 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.51 +0.02 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 0.00 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.61 +0.20 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.14 +0.22 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.65 +0.21 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.18 +0.22 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.69 +0.20 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.24 +0.20 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.77 +0.18 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.34 +0.19 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.89 +0.17 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.50 +0.20 27 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 3.07 +0.14 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.72 +0.13 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.39 +0.12 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.86 +0.11 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.37 +0.07 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.03 +0.08 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 +0.04 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.68 +0.21 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.21 +0.21 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.73 +0.20 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.28 +0.18 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.86 +0.19 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.43 +0.18 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.03 +0.21 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.58 +0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.23 +0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.90 +0.11 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.60 +0.09 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 2.13 +0.14 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.66 +0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.32 +0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.02 +0.04 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.78 +0.03 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 1 0
TOTAL CALL 243 6,480 +223
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 382 0
26FEB26 21.00 P 0.16 0.18 0.16 0.16 -0.06 25 32 389 0
26FEB26 22.00 P 0.74 0.74 0.64 0.68 -0.14 26 66 204 +66
26FEB26 23.00 P 0.00 0.00 0.00 1.53 -0.17 25 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.52 -0.18 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.52 -0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.54 -0.21 62 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.54 -0.21 72 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.54 -0.21 81 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.54 -0.21 90 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.54 -0.21 98 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 29 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 0.00 28 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 173 0
30MAR26 20.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 126 0
30MAR26 21.00 P 0.00 0.00 0.00 0.56 -0.07 27 0 127 0
30MAR26 22.00 P 0.00 0.00 0.00 1.09 -0.11 28 0 153 0
30MAR26 23.00 P 0.00 0.00 0.00 1.77 -0.12 28 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.60 -0.16 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.53 -0.27 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.54 -0.24 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.54 -0.24 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.54 -0.24 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.54 -0.24 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.54 -0.24 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 30 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 29 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 21 0
29APR26 19.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.28 -0.04 27 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.41 -0.05 27 0 185 0
29APR26 21.00 P 0.00 0.00 0.00 0.78 -0.06 27 0 119 0
29APR26 22.00 P 0.00 0.00 0.00 1.28 -0.09 27 0 75 0
29APR26 23.00 P 1.99 1.99 1.99 1.93 -0.15 27 15 385 +15
29APR26 24.00 P 0.00 0.00 0.00 2.71 -0.15 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.59 -0.25 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.56 -0.23 29 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.55 -0.23 33 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.54 -0.24 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.54 -0.24 40 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.55 -0.23 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 0.09 0.00 27 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 19 0
28MAY26 18.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 17 0
28MAY26 19.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.55 -0.04 27 0 135 0
28MAY26 21.00 P 0.00 0.00 0.00 0.92 -0.06 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.43 -0.08 27 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.06 -0.11 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.81 -0.14 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.72 -0.12 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.64 -0.16 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.55 -0.24 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.54 -0.25 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.54 -0.25 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.55 -0.24 39 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 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 -0.05 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.30 -0.06 26 0 4 0
29JUN26 18.50 P 0.48 0.48 0.48 0.42 -0.06 26 20 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.56 -0.07 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.73 -0.06 27 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 0.93 -0.05 27 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.39 -0.08 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 1.96 -0.16 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.68 -0.16 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.47 -0.16 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.35 -0.21 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.25 -0.17 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.20 -0.16 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.16 -0.17 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.12 -0.18 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.10 -0.19 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 -0.04 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.04 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.83 -0.05 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.00 -0.08 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.24 -0.04 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.68 -0.08 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.28 -0.09 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.04 -0.12 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.74 -0.09 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.60 -0.17 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.43 -0.17 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.32 -0.18 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.28 -0.16 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.24 -0.16 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.20 -0.16 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 -0.04 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.69 -0.05 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 -0.08 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.22 -0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.38 -0.14 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 -0.08 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.46 -0.12 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.18 -0.11 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.89 -0.19 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.71 -0.18 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.56 -0.13 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.41 -0.21 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.32 -0.16 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.26 -0.17 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.22 -0.16 29 0 0 0
TOTAL PUT 133 5,695 +81
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$ 1.22
30MAR26 0.55 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.53 -0.01 103 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.48 -0.01 92 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.43 -0.02 81 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.39 -0.01 89 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.35 -0.02 91 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.30 -0.03 79 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.26 -0.03 77 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.03 81 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.20 -0.03 82 0 478 0
30MAR26 1.15 C 0.00 0.00 0.00 0.17 -0.04 81 0 136 0
30MAR26 1.20 C 0.00 0.00 0.00 0.15 -0.03 84 0 111 0
30MAR26 1.25 C 0.11 0.11 0.09 0.13 -0.03 85 78 188 0
30MAR26 1.30 C 0.11 0.11 0.11 0.11 -0.03 85 2 740 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 -0.03 83 0 533 0
30MAR26 1.40 C 0.06 0.06 0.06 0.07 -0.04 79 5 431 0
30MAR26 1.45 C 0.06 0.06 0.06 0.06 -0.03 81 4 1,018 -4
30MAR26 1.50 C 0.00 0.00 0.00 0.05 -0.03 81 0 2,447 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 -0.03 80 0 344 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 -0.03 78 0 230 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 -0.03 73 0 591 0
30MAR26 1.70 C 0.03 0.03 0.03 0.01 -0.03 65 4 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 -0.02 70 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 -0.01 74 0 628 0
30MAR26 1.85 C 0.01 0.01 0.01 0.01 0.00 77 60 365 -60
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 85 0 125 0
30MAR26 2.00 C 0.01 0.01 0.01 0.01 0.00 88 15 602 -15
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 101 0 154 0
30MAR26 2.30 C 0.01 0.01 0.01 0.01 0.00 107 6 106 +6
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.36 -0.05 86 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.33 -0.05 85 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.31 -0.05 86 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.29 -0.04 88 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.26 -0.05 84 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.24 -0.05 84 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.23 -0.04 87 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.21 -0.05 86 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.19 -0.05 85 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.18 -0.05 86 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.16 -0.05 84 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.15 -0.05 85 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.14 -0.05 86 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.13 -0.05 86 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.12 -0.04 86 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.11 -0.04 85 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.10 -0.04 85 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.09 -0.04 84 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.08 -0.04 83 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.07 -0.04 81 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.06 -0.04 79 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.05 -0.04 79 0 0 0
TOTAL CALL 174 10,996 -73
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 -0.01 77 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.02 -0.01 82 0 474 0
30MAR26 0.95 P 0.00 0.00 0.00 0.03 -0.01 82 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.05 -0.01 89 0 708 0
30MAR26 1.05 P 0.00 0.00 0.00 0.07 -0.01 91 0 275 0
30MAR26 1.10 P 0.00 0.00 0.00 0.09 0.00 91 0 861 0
30MAR26 1.15 P 0.00 0.00 0.00 0.11 -0.02 90 0 1,178 0
30MAR26 1.20 P 0.00 0.00 0.00 0.13 -0.02 86 0 572 0
30MAR26 1.25 P 0.00 0.00 0.00 0.16 -0.02 87 0 110 0
30MAR26 1.30 P 0.00 0.00 0.00 0.19 -0.02 87 0 591 0
30MAR26 1.35 P 0.00 0.00 0.00 0.23 -0.01 91 0 134 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 -0.02 88 0 93 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.01 90 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 -0.01 91 0 774 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 -0.01 91 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 -0.01 89 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.47 -0.01 95 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.52 0.00 101 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.56 0.00 97 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.60 -0.01 92 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.65 0.00 96 0 175 0
30MAR26 1.90 P 0.70 0.70 0.69 0.69 -0.01 87 500 1,018 +500
30MAR26 1.95 P 0.74 0.74 0.74 0.74 0.00 91 100 100 0
30MAR26 2.00 P 0.00 0.00 0.00 0.78 -0.01 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.08 +0.02 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.18 +0.02 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.98 +0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 -0.03 86 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 -0.03 84 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 -0.02 87 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 -0.03 84 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 -0.03 85 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 -0.03 85 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 -0.03 84 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 -0.03 87 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 -0.03 86 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 -0.02 87 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 -0.03 85 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 -0.03 86 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 -0.02 87 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 -0.02 87 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 -0.02 87 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 -0.02 87 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.67 -0.02 86 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 -0.02 86 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 -0.02 84 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 -0.02 87 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 -0.02 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.93 -0.01 86 0 0 0
TOTAL PUT 600 8,240 +500
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 79.70
26FEB26 46.00 C 0.00 0.00 0.00 34.34 +0.29 218 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.35 +0.30 212 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 31.74 -0.31 99 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.74 -0.31 93 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.35 +0.30 191 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.67 +0.12 161 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.30 +0.24 155 0 0 0
26FEB26 57.50 C 22.30 22.30 22.30 22.24 -0.32 0 2 2 0
26FEB26 60.00 C 0.00 0.00 0.00 20.30 +0.24 125 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 17.25 -0.31 47 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 15.19 +0.12 91 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 12.62 +0.05 74 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 9.75 -0.32 0 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 7.26 -0.32 22 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 4.84 -0.32 24 0 49 0
26FEB26 77.50 C 2.41 2.41 2.41 2.60 -0.30 21 6 50 +6
26FEB26 80.00 C 0.00 0.00 0.00 1.11 -0.22 23 0 100 0
26FEB26 82.50 C 0.00 0.00 0.00 0.36 -0.12 24 0 29 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 33 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.86 -0.30 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.34 +0.18 102 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.35 +0.19 99 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.43 -0.34 98 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.99 -0.18 72 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.35 +0.17 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.67 -0.01 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.30 +0.24 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.27 -0.43 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.44 +0.23 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.41 -0.31 26 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 15.37 +0.30 45 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 12.83 +0.11 37 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 9.75 -0.45 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 7.69 -0.32 22 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 5.53 -0.23 21 0 54 0
30MAR26 77.50 C 3.89 3.89 3.89 3.83 -0.21 22 4 108 -4
30MAR26 80.00 C 0.00 0.00 0.00 2.48 -0.13 23 0 55 0
30MAR26 82.50 C 1.55 1.55 1.55 1.50 -0.15 23 40 74 0
30MAR26 85.00 C 0.00 0.00 0.00 0.89 -0.06 24 0 14 0
30MAR26 87.50 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 34.34 +0.15 87 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.35 +0.15 84 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.43 -0.34 84 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.99 -0.22 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.35 +0.14 75 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.67 -0.05 62 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.30 +0.07 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.35 -0.39 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.44 +0.19 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.98 +0.26 47 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 15.37 +0.10 39 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 12.83 -0.02 32 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 10.45 -0.04 29 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 7.97 -0.31 23 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 5.87 -0.23 22 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 4.12 -0.23 22 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 2.79 -0.15 22 0 58 0
29APR26 82.50 C 0.00 0.00 0.00 1.81 -0.07 22 0 26 0
29APR26 85.00 C 0.00 0.00 0.00 1.12 -0.11 23 0 75 0
29APR26 87.50 C 0.00 0.00 0.00 0.64 -0.07 23 0 35 0
29APR26 90.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.67 -0.05 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.30 +0.07 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.35 -0.39 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.44 +0.19 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.98 +0.22 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.37 +0.10 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.91 +0.06 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.45 -0.35 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.12 -0.24 23 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 6.03 -0.24 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.36 -0.24 22 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 3.03 -0.15 21 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.07 -0.12 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.37 -0.12 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.87 -0.07 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.34 +0.15 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.35 +0.15 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.43 -0.34 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.99 -0.22 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.35 +0.14 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.67 -0.05 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.30 +0.07 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.35 -0.39 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.44 +0.19 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.98 +0.20 38 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 15.37 +0.10 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.91 +0.06 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.45 -0.40 24 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 8.32 -0.04 23 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 6.38 -0.08 22 0 42 0
29JUN26 77.50 C 0.00 0.00 0.00 4.60 -0.34 21 0 7 0
29JUN26 80.00 C 0.00 0.00 0.00 3.36 -0.16 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.39 -0.13 21 0 4 0
29JUN26 85.00 C 1.75 1.75 1.75 1.69 -0.09 21 2 2 +2
29JUN26 87.50 C 0.00 0.00 0.00 1.15 -0.12 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.76 -0.09 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.34 +0.15 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.35 +0.15 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.43 -0.34 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.99 -0.22 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.35 +0.14 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.67 -0.05 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.30 +0.07 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.35 -0.40 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.44 +0.19 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.98 +0.20 30 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 15.37 +0.10 25 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 12.96 -0.04 22 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 10.92 -0.02 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.75 -0.23 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.11 -0.30 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.77 -0.29 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.64 -0.27 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.70 -0.24 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 2.91 -0.21 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.27 -0.18 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.74 -0.15 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.32 -0.12 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.98 -0.12 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.74 -0.09 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.56 -0.08 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 -0.06 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.34 +0.15 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.35 +0.15 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.43 -0.34 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.99 -0.22 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.35 +0.14 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.67 -0.05 35 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 25.30 +0.07 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.37 -0.38 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.44 +0.15 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.98 +0.14 25 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 15.37 -0.18 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.98 -0.27 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 11.05 -0.27 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 9.41 -0.25 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 7.95 -0.22 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.64 -0.22 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.52 -0.20 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.55 -0.18 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.71 -0.15 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.98 -0.13 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.39 -0.12 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 1.91 -0.10 20 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 1.50 -0.08 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.17 -0.08 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 -0.06 20 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.73 -0.04 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.56 -0.04 20 0 0 0
TOTAL CALL 54 2,393 +4
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
26FEB26 75.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.42 0.00 23 0 69 0
26FEB26 80.00 P 1.59 1.59 1.59 1.43 +0.10 24 2 58 +2
26FEB26 82.50 P 0.00 0.00 0.00 3.19 +0.19 26 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 5.47 +0.25 30 0 2 0
26FEB26 87.50 P 0.00 0.00 0.00 8.03 +0.30 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.60 +0.34 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.80 +0.07 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.69 +0.46 77 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.80 +0.04 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.30 +0.06 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.01 +0.28 90 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.30 +0.05 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 0.00 24 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.35 +0.05 24 0 71 0
30MAR26 75.00 P 0.00 0.00 0.00 0.79 +0.09 24 0 15 0
30MAR26 77.50 P 1.46 1.46 1.46 1.55 +0.14 24 15 26 -15
30MAR26 80.00 P 0.00 0.00 0.00 2.69 +0.19 24 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 4.23 +0.23 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 6.10 +0.24 25 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 8.30 +0.29 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.60 +0.23 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.80 -0.01 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.69 +0.46 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.01 +0.25 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.47 +0.23 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.01 +0.28 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.30 +0.05 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 1.10 +0.05 23 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.88 +0.07 23 0 37 0
29APR26 77.50 P 0.00 0.00 0.00 2.97 +0.07 23 0 42 0
29APR26 80.00 P 0.00 0.00 0.00 4.39 +0.12 23 0 27 0
29APR26 82.50 P 0.00 0.00 0.00 6.05 +0.13 22 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 7.94 +0.11 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.10 +0.17 22 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.03 -0.21 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 15.05 +0.45 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 17.47 +0.50 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.91 +0.50 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.44 0.00 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.59 +0.27 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.08 +0.33 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.42 +0.02 22 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.81 +0.04 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.24 +0.06 22 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 3.35 +0.09 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.74 +0.13 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 6.38 +0.13 22 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 8.41 +0.58 23 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.10 -0.26 19 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.15 -0.47 12 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.09 +0.33 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.48 +0.40 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.91 +0.33 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.44 0.00 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.60 +0.16 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.32 +0.56 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 22 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 0.00 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 0.00 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.01 +0.02 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.67 +0.04 21 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 2.54 +0.04 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.63 +0.03 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.99 +0.07 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.61 +0.14 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.57 +0.07 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.57 +0.21 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.70 +0.08 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.09 +0.13 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.48 +0.32 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.91 +0.33 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.44 0.00 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.70 +0.26 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.32 +0.56 30 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 0.00 23 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 -0.01 22 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.81 -0.02 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.26 -0.01 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.88 0.00 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.67 0.00 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.66 +0.02 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.85 +0.03 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.25 +0.06 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.84 +0.09 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.61 +0.12 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.54 +0.15 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.06 -0.37 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.24 -0.35 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.48 -0.39 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.91 -0.26 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.44 -0.12 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.70 -0.12 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.32 +0.33 26 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 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 0.00 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 0.00 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 +0.01 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 +0.01 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 +0.03 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.62 +0.04 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.28 +0.05 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.12 +0.07 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.12 +0.09 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.30 +0.10 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.69 +0.13 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.00 -0.10 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.67 -0.12 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.68 +0.05 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.85 +0.22 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.00 +0.24 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.22 +0.24 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.29 +0.06 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.56 0.00 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.72 -0.10 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.49 +0.50 25 0 0 0
TOTAL PUT 17 2,039 -13
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$ 533.00
20FEB26 410.00 C 0.00 0.00 0.00 123.13 - 73 0 0 -
20FEB26 420.00 C 0.00 0.00 0.00 113.13 +0.91 0 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 103.14 +0.90 64 0 100 0
20FEB26 440.00 C 0.00 0.00 0.00 93.14 +0.89 55 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 83.15 +0.88 53 0 15 0
20FEB26 460.00 C 0.00 0.00 0.00 73.17 +0.87 51 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 63.21 +0.85 49 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 53.28 +0.80 46 0 4 0
20FEB26 490.00 C 42.71 42.71 42.71 43.44 +0.73 43 3 3 +3
20FEB26 500.00 C 0.00 0.00 0.00 33.77 +0.59 40 2 2 +2
20FEB26 510.00 C 0.00 0.00 0.00 24.48 +0.31 37 1 1 +1
20FEB26 520.00 C 0.00 0.00 0.00 16.39 +0.45 37 0 102 0
20FEB26 530.00 C 9.00 9.37 6.30 8.95 -0.05 32 409 2,666 -20
20FEB26 540.00 C 4.60 4.60 2.77 4.18 -0.42 31 1,333 1,775 -333
20FEB26 550.00 C 1.70 1.70 1.20 1.54 -0.59 30 1,213 1,324 +155
20FEB26 560.00 C 0.73 0.84 0.39 0.45 -0.51 30 294 3,192 +142
20FEB26 570.00 C 0.38 0.50 0.26 0.10 -0.27 29 138 803 +42
20FEB26 580.00 C 0.30 0.30 0.20 0.01 -0.12 28 229 1,299 +100
20FEB26 590.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 1,770 0
20FEB26 600.00 C 0.18 0.19 0.05 0.01 -0.01 38 777 1,318 0
20FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 262 0
20FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,407 0
20FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,920 0
20FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
20FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
20FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 123.45 - 65 0 0 -
26FEB26 420.00 C 0.00 0.00 0.00 113.48 +0.34 61 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 103.36 +0.88 46 0 200 0
26FEB26 440.00 C 93.00 93.00 93.00 93.40 +0.87 45 2 2 -2
26FEB26 450.00 C 83.32 84.40 83.32 84.40 +1.78 62 70 429 -70
26FEB26 460.00 C 0.00 0.00 0.00 73.56 +0.81 41 0 60 0
26FEB26 470.00 C 0.00 0.00 0.00 63.74 +0.76 40 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 54.06 +0.71 38 0 80 0
26FEB26 490.00 C 0.00 0.00 0.00 44.61 +0.64 37 0 60 0
26FEB26 500.00 C 0.00 0.00 0.00 35.53 +0.10 35 0 316 0
26FEB26 510.00 C 0.00 0.00 0.00 27.00 +0.20 34 0 76 0
26FEB26 520.00 C 19.00 19.86 17.00 18.94 -0.31 31 13 146 +9
26FEB26 530.00 C 11.36 13.00 10.67 13.00 +0.61 31 933 3,108 -378
26FEB26 540.00 C 7.30 8.40 6.11 8.40 +0.20 32 1,398 3,561 +849
26FEB26 550.00 C 4.40 5.01 3.60 5.00 -0.01 31 1,490 6,877 +185
26FEB26 560.00 C 2.50 3.00 2.13 2.83 -0.20 32 802 7,118 -140
26FEB26 570.00 C 1.50 1.73 1.38 1.53 -0.18 32 829 8,880 +37
26FEB26 580.00 C 1.05 1.12 0.91 0.77 -0.17 32 374 7,329 -50
26FEB26 590.00 C 0.70 0.70 0.65 0.37 -0.12 32 381 4,905 -351
26FEB26 600.00 C 0.60 0.60 0.45 0.17 -0.08 32 267 17,235 -83
26FEB26 610.00 C 0.37 0.38 0.18 0.08 -0.05 33 220 11,130 -39
26FEB26 620.00 C 0.20 0.25 0.20 0.03 -0.04 33 69 16,231 -15
26FEB26 630.00 C 0.04 0.35 0.04 0.02 -0.02 35 91 30,078 -82
26FEB26 640.00 C 0.15 0.15 0.15 0.01 -0.01 35 5 11,771 0
26FEB26 650.00 C 0.10 0.15 0.08 0.01 0.00 38 495 7,440 -415
26FEB26 660.00 C 0.16 0.16 0.10 0.01 0.00 41 243 7,516 -12
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6,256 0
26FEB26 680.00 C 0.09 0.09 0.09 0.01 0.00 46 30 4,542 -30
26FEB26 690.00 C 0.03 0.03 0.03 0.01 0.00 48 230 3,235 -210
26FEB26 700.00 C 0.07 0.07 0.07 0.01 0.00 51 57 10,490 -57
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9,889 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,450 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,612 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,187 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,883 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 65 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 72 0 658 0
26FEB26 800.00 C 0.14 0.14 0.14 0.01 0.00 74 15 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 78 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
26FEB26 880.00 C 0.08 0.08 0.08 0.01 0.00 89 15 35 -15
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 95 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 97 0 740 0
27FEB26 410.00 C 0.00 0.00 0.00 123.45 - 60 0 0 -
27FEB26 420.00 C 0.00 0.00 0.00 113.48 - 57 0 0 -
27FEB26 430.00 C 0.00 0.00 0.00 103.37 - 37 0 0 -
27FEB26 440.00 C 0.00 0.00 0.00 93.40 - 39 0 0 -
27FEB26 450.00 C 0.00 0.00 0.00 84.40 - 59 0 0 -
27FEB26 460.00 C 0.00 0.00 0.00 73.56 - 38 0 0 -
27FEB26 470.00 C 0.00 0.00 0.00 63.74 - 37 0 0 -
27FEB26 480.00 C 0.00 0.00 0.00 54.06 - 36 0 0 -
27FEB26 490.00 C 0.00 0.00 0.00 44.61 - 35 0 0 -
27FEB26 500.00 C 34.00 34.00 34.00 36.06 - 36 1 1 -
27FEB26 510.00 C 0.00 0.00 0.00 27.84 - 35 0 0 -
27FEB26 520.00 C 19.81 19.81 19.81 20.43 - 34 1 1 -
27FEB26 530.00 C 12.90 14.00 11.40 13.98 - 33 147 81 -
27FEB26 540.00 C 8.07 8.50 7.82 8.62 - 31 107 99 -
27FEB26 550.00 C 4.30 5.50 4.30 5.41 - 31 158 109 -
27FEB26 560.00 C 2.91 3.04 2.61 2.99 - 31 82 70 -
27FEB26 570.00 C 1.99 2.00 1.70 1.53 - 30 234 132 -
27FEB26 580.00 C 1.10 1.20 1.10 0.77 - 30 147 147 -
27FEB26 590.00 C 0.90 0.98 0.66 0.37 - 31 64 60 -
27FEB26 600.00 C 0.00 0.00 0.00 0.17 - 31 0 0 -
27FEB26 610.00 C 0.00 0.00 0.00 0.08 - 31 0 0 -
27FEB26 620.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
27FEB26 630.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
27FEB26 640.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27FEB26 650.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 213.40 -1.44 0 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 203.45 -0.49 0 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 193.49 -0.50 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 183.54 -0.48 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 173.60 -0.50 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 163.67 -0.50 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 153.76 +0.09 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 143.90 +0.08 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 134.09 -0.35 0 0 182 0
30MAR26 410.00 C 0.00 0.00 0.00 124.34 -0.36 24 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 114.65 -0.36 32 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 104.99 -0.36 33 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 95.09 +0.68 31 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 85.55 +0.62 31 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 76.23 +0.56 30 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 67.19 +0.50 30 0 279 0
30MAR26 480.00 C 59.55 59.55 59.55 58.51 -1.29 30 1 1,346 -1
30MAR26 490.00 C 0.00 0.00 0.00 51.49 +0.61 32 0 899 0
30MAR26 500.00 C 0.00 0.00 0.00 43.92 +2.02 32 1 4,629 0
30MAR26 510.00 C 0.00 0.00 0.00 35.58 +1.50 29 0 7,772 0
30MAR26 520.00 C 27.52 30.22 27.52 30.09 +1.06 30 4 4,033 -1
30MAR26 530.00 C 22.34 23.93 22.34 23.89 +0.29 29 297 2,517 0
30MAR26 540.00 C 17.45 19.02 17.04 19.00 +0.30 29 148 3,115 +17
30MAR26 550.00 C 14.70 15.00 13.40 15.00 +0.30 29 270 8,479 -10
30MAR26 560.00 C 11.00 11.75 10.21 11.75 +0.28 29 418 16,406 +291
30MAR26 570.00 C 8.88 9.01 7.84 8.49 -0.39 29 1,649 8,257 -419
30MAR26 580.00 C 6.60 7.00 6.02 6.54 -0.46 29 574 16,809 -361
30MAR26 590.00 C 5.39 5.39 4.79 4.98 -0.34 29 225 4,475 +107
30MAR26 600.00 C 4.15 4.26 3.81 3.63 -0.37 29 843 19,165 +134
30MAR26 610.00 C 3.48 3.48 3.16 2.61 -0.38 29 349 8,612 +56
30MAR26 620.00 C 2.77 2.95 2.71 1.85 -0.37 29 329 17,370 +121
30MAR26 630.00 C 2.40 2.49 2.28 1.29 -0.34 29 364 13,127 +7
30MAR26 640.00 C 2.15 2.25 2.09 0.89 -0.31 29 229 13,565 +183
30MAR26 650.00 C 1.90 1.90 1.80 0.61 -0.26 29 211 23,463 -32
30MAR26 660.00 C 0.00 0.00 0.00 0.41 -0.22 29 0 10,322 0
30MAR26 670.00 C 1.43 1.50 1.43 0.26 -0.19 29 47 17,887 -2
30MAR26 680.00 C 1.34 1.46 1.29 0.18 -0.15 29 245 9,522 -133
30MAR26 690.00 C 0.00 0.00 0.00 0.12 -0.12 29 0 6,319 0
30MAR26 700.00 C 1.11 1.18 1.05 0.08 -0.09 30 331 10,247 +1
30MAR26 710.00 C 0.00 0.00 0.00 0.05 -0.07 30 0 2,302 0
30MAR26 720.00 C 0.90 0.90 0.90 0.03 -0.06 29 200 4,658 +200
30MAR26 730.00 C 0.85 0.85 0.85 0.02 -0.04 30 150 3,607 -88
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 1,554 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 3,925 0
30MAR26 760.00 C 0.70 0.70 0.60 0.01 -0.01 31 51 2,203 -51
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,136 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 33 0 496 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6,177 0
30MAR26 830.00 C 0.34 0.34 0.34 0.01 0.00 38 19 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 46 0 238 0
30MAR26 920.00 C 0.18 0.18 0.18 0.01 0.00 47 60 1,950 -60
29APR26 410.00 C 0.00 0.00 0.00 127.82 - 40 0 0 -
29APR26 420.00 C 0.00 0.00 0.00 118.20 +0.55 38 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 108.60 +0.83 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 99.13 +2.68 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 87.89 +0.55 28 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 78.96 +0.45 28 0 30 0
29APR26 470.00 C 0.00 0.00 0.00 70.34 +0.34 28 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 62.09 +0.21 27 0 22 0
29APR26 490.00 C 0.00 0.00 0.00 54.28 -0.97 27 0 85 0
29APR26 500.00 C 0.00 0.00 0.00 46.96 -0.03 27 0 160 0
29APR26 510.00 C 0.00 0.00 0.00 40.66 -0.85 27 0 165 0
29APR26 520.00 C 33.76 33.76 33.76 34.78 +0.25 28 35 295 +35
29APR26 530.00 C 28.67 29.31 27.00 29.18 +0.06 27 640 1,646 +5
29APR26 540.00 C 23.73 24.26 22.88 24.00 -0.37 27 163 935 -39
29APR26 550.00 C 18.43 20.01 18.43 20.02 +0.02 27 87 1,093 +15
29APR26 560.00 C 16.15 16.87 15.81 16.56 -0.34 27 233 1,902 -5
29APR26 570.00 C 13.22 13.60 13.22 13.52 -0.46 27 195 3,972 +15
29APR26 580.00 C 10.26 11.08 10.18 10.84 -0.57 27 67 3,328 -48
29APR26 590.00 C 9.04 9.04 9.04 9.03 -0.29 28 30 838 0
29APR26 600.00 C 7.00 7.50 7.00 7.42 -0.34 28 74 4,008 +4
29APR26 610.00 C 6.30 6.30 6.30 6.02 -0.48 28 10 2,584 0
29APR26 620.00 C 5.01 5.41 5.01 4.88 -0.44 29 7 5,560 +1
29APR26 630.00 C 4.69 4.69 4.21 3.95 -0.40 29 145 2,654 +17
29APR26 640.00 C 3.92 3.92 3.92 3.19 -0.37 29 2 2,572 0
29APR26 650.00 C 3.45 3.45 3.45 2.58 -0.33 30 4 2,351 -4
29APR26 660.00 C 0.00 0.00 0.00 2.08 -0.29 30 0 1,949 0
29APR26 670.00 C 2.82 2.82 2.82 1.69 -0.25 30 3 1,159 0
29APR26 680.00 C 2.58 2.58 2.58 1.36 -0.23 30 4 2,090 +1
29APR26 690.00 C 2.41 2.41 2.41 1.10 -0.20 31 3 4,338 0
29APR26 700.00 C 2.30 2.30 2.20 0.90 -0.17 31 202 7,882 +200
29APR26 710.00 C 0.00 0.00 0.00 0.71 -0.14 31 0 719 0
29APR26 720.00 C 0.00 0.00 0.00 0.58 -0.12 31 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.48 -0.10 32 0 551 0
29APR26 740.00 C 0.00 0.00 0.00 0.38 -0.10 32 0 44 0
29APR26 750.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 1,137 0
29APR26 760.00 C 0.00 0.00 0.00 0.27 -0.06 33 0 2,015 0
29APR26 770.00 C 0.00 0.00 0.00 0.22 -0.07 33 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 131 0
29APR26 800.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 1,505 0
29APR26 810.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 96 0
29APR26 870.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 16 0
29APR26 880.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 13 0
29APR26 900.00 C 0.46 0.46 0.46 0.01 -0.01 34 16 349 -16
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29APR26 920.00 C 0.41 0.41 0.41 0.01 0.00 35 21 511 -12
28MAY26 410.00 C 0.00 0.00 0.00 129.11 - 38 0 0 -
28MAY26 420.00 C 0.00 0.00 0.00 119.57 +0.89 36 0 10 0
28MAY26 430.00 C 0.00 0.00 0.00 110.11 +0.84 34 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 100.82 +2.93 33 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 88.91 -0.14 26 0 79 0
28MAY26 460.00 C 89.82 89.82 89.82 80.22 -0.28 26 2 2 +2
28MAY26 470.00 C 0.00 0.00 0.00 71.92 -0.37 26 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 64.08 -0.38 26 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 56.71 -0.37 26 0 4 0
28MAY26 500.00 C 0.00 0.00 0.00 49.81 -0.33 26 0 91 0
28MAY26 510.00 C 42.91 42.91 42.91 44.82 -0.18 28 30 272 +30
28MAY26 520.00 C 38.94 39.42 38.60 38.87 +0.07 28 150 378 +150
28MAY26 530.00 C 31.76 32.77 31.76 33.47 +0.34 28 90 327 +60
28MAY26 540.00 C 27.80 27.80 27.80 28.68 +0.35 27 9 938 +8
28MAY26 550.00 C 23.37 23.37 23.37 24.19 -0.03 27 30 461 -30
28MAY26 560.00 C 0.00 0.00 0.00 20.15 -0.48 27 0 253 0
28MAY26 570.00 C 0.00 0.00 0.00 16.73 -0.85 27 0 966 0
28MAY26 580.00 C 14.55 14.55 14.36 13.71 -1.13 27 23 728 +4
28MAY26 590.00 C 0.00 0.00 0.00 11.07 -1.47 26 0 1,381 0
28MAY26 600.00 C 10.50 10.50 10.40 8.97 -1.59 26 23 27,142 +2
28MAY26 610.00 C 8.88 9.22 8.88 7.11 -1.74 26 93 2,322 +93
28MAY26 620.00 C 7.95 7.95 7.79 5.61 -1.83 26 93 2,976 +89
28MAY26 630.00 C 6.85 6.85 6.75 4.40 -1.81 26 3 2,451 -1
28MAY26 640.00 C 5.64 5.81 5.64 3.35 -1.85 26 514 3,023 -107
28MAY26 650.00 C 5.33 5.33 5.33 2.59 -1.76 25 30 3,190 +30
28MAY26 660.00 C 5.04 5.04 4.88 2.08 -1.53 26 1,300 8,582 -472
28MAY26 670.00 C 4.23 4.50 4.23 1.69 -1.35 26 204 5,086 -202
28MAY26 680.00 C 4.01 4.01 4.01 1.36 -1.13 26 15 2,759 0
28MAY26 690.00 C 3.56 3.56 3.56 1.10 -1.02 26 8 211 -4
28MAY26 700.00 C 3.26 3.43 3.26 0.90 -0.85 27 27 25,102 +4
28MAY26 710.00 C 0.00 0.00 0.00 0.71 -0.75 27 0 2,966 0
28MAY26 720.00 C 0.00 0.00 0.00 0.58 -0.65 27 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.48 -0.53 27 0 8,332 0
28MAY26 740.00 C 0.00 0.00 0.00 0.38 -0.48 27 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.32 -0.40 28 0 1,939 0
28MAY26 760.00 C 0.00 0.00 0.00 0.27 -0.32 28 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.22 -0.29 28 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.18 -0.24 28 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.15 -0.20 29 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.12 -0.18 29 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.10 -0.16 29 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.09 -0.13 30 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.07 -0.11 29 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.06 -0.10 30 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.05 -0.08 30 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.04 -0.07 30 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.03 -0.06 30 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.02 -0.06 30 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 158.20 +0.92 39 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 148.61 +0.92 38 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 139.06 +0.89 36 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 129.60 +0.88 35 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 120.22 +0.83 34 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 111.01 +0.80 33 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 100.82 +2.20 30 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 91.35 +1.34 28 0 15 0
29JUN26 460.00 C 81.61 82.00 81.61 82.97 +1.24 28 62 160 +32
29JUN26 470.00 C 72.50 72.50 72.50 75.08 +1.15 27 6 44 0
29JUN26 480.00 C 0.00 0.00 0.00 67.41 +0.98 27 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 60.23 +0.81 27 0 100 0
29JUN26 500.00 C 0.00 0.00 0.00 53.50 +0.57 27 0 3,620 0
29JUN26 510.00 C 0.00 0.00 0.00 48.47 +1.09 28 0 525 0
29JUN26 520.00 C 42.96 42.96 42.96 42.57 +0.50 27 30 4,005 0
29JUN26 530.00 C 36.50 36.95 35.80 36.93 +0.15 27 7 843 +5
29JUN26 540.00 C 30.90 30.90 30.90 31.92 -0.37 27 1 1,060 0
29JUN26 550.00 C 27.70 27.87 27.52 27.52 -0.79 27 118 5,326 -105
29JUN26 560.00 C 23.38 23.38 23.38 23.94 -0.32 27 10 2,566 0
29JUN26 570.00 C 20.72 20.72 20.72 20.69 -0.56 27 1 7,544 +1
29JUN26 580.00 C 17.94 17.94 17.86 17.67 -0.71 27 62 4,371 -28
29JUN26 590.00 C 15.59 15.59 15.59 15.21 -0.69 27 30 3,089 0
29JUN26 600.00 C 14.00 14.15 12.97 12.88 -0.73 27 198 26,116 +13
29JUN26 610.00 C 0.00 0.00 0.00 11.04 -0.67 27 0 5,957 0
29JUN26 620.00 C 10.80 10.80 10.20 9.29 -0.71 27 40 11,527 +20
29JUN26 630.00 C 0.00 0.00 0.00 7.92 -0.62 27 0 5,537 0
29JUN26 640.00 C 8.50 8.50 8.20 6.65 -0.64 27 3 4,955 -1
29JUN26 650.00 C 7.50 7.50 7.00 5.62 -0.54 27 8 3,189 0
29JUN26 660.00 C 0.00 0.00 0.00 4.73 -0.55 27 0 15,375 0
29JUN26 670.00 C 6.00 6.00 6.00 3.94 -0.47 27 1 12,689 0
29JUN26 680.00 C 5.25 5.25 5.25 3.34 -0.45 27 10 25,865 +10
29JUN26 690.00 C 0.00 0.00 0.00 2.73 -0.47 27 0 7,201 0
29JUN26 700.00 C 4.50 4.56 4.50 2.33 -0.36 28 13 27,178 -10
29JUN26 710.00 C 4.50 4.50 4.30 1.93 -0.37 28 51 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 1.56 -0.36 28 0 3,718 0
29JUN26 730.00 C 0.00 0.00 0.00 1.31 -0.32 28 0 8,204 0
29JUN26 740.00 C 3.48 3.48 3.48 1.07 -0.28 28 47 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.90 -0.21 28 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 0.75 -0.20 28 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.61 -0.22 28 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.53 -0.14 28 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.44 -0.13 28 0 172 0
29JUN26 800.00 C 0.00 0.00 0.00 0.36 -0.14 28 0 16,948 0
29JUN26 810.00 C 0.00 0.00 0.00 0.30 -0.12 28 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.25 -0.10 28 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.20 -0.10 29 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.17 -0.09 29 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 333 0
29JUN26 860.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 44 0
29JUN26 920.00 C 1.30 1.30 1.30 0.03 -0.04 29 50 908 -50
29SEP26 400.00 C 0.00 0.00 0.00 143.25 +1.36 34 0 100 0
29SEP26 410.00 C 0.00 0.00 0.00 134.43 +1.63 33 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 125.75 +1.67 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 117.26 +1.65 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 107.82 +0.37 29 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 100.05 +3.29 29 0 12 0
29SEP26 460.00 C 0.00 0.00 0.00 92.41 +2.96 29 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 85.37 +2.76 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 78.33 +2.34 28 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 73.96 +4.09 29 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 65.44 +1.45 28 0 59 0
29SEP26 510.00 C 0.00 0.00 0.00 59.42 +0.88 27 0 385 0
29SEP26 520.00 C 0.00 0.00 0.00 55.39 +0.71 28 0 493 0
29SEP26 530.00 C 0.00 0.00 0.00 49.73 +0.13 28 0 56 0
29SEP26 540.00 C 0.00 0.00 0.00 44.70 -0.82 27 0 711 0
29SEP26 550.00 C 40.96 40.96 40.96 40.33 -0.63 27 2 1,173 0
29SEP26 560.00 C 0.00 0.00 0.00 36.69 +0.21 27 0 1,304 0
29SEP26 570.00 C 32.29 32.29 32.29 33.11 -0.41 27 3 1,272 0
29SEP26 580.00 C 29.00 29.00 29.00 29.86 -0.27 27 1 4,547 0
29SEP26 590.00 C 0.00 0.00 0.00 26.93 -0.18 27 0 547 0
29SEP26 600.00 C 0.00 0.00 0.00 24.21 +0.13 28 0 8,234 0
29SEP26 610.00 C 22.00 22.50 21.78 21.77 +0.09 28 5 4,404 +2
29SEP26 620.00 C 0.00 0.00 0.00 19.73 +0.42 28 0 3,882 0
29SEP26 630.00 C 0.00 0.00 0.00 17.59 +0.49 28 0 2,269 0
29SEP26 640.00 C 15.88 15.88 15.88 15.88 +0.57 28 1 2,927 0
29SEP26 650.00 C 15.50 15.50 15.20 14.33 +0.81 28 3 14,613 -2
29SEP26 660.00 C 14.00 14.00 14.00 12.73 +0.78 28 2 1,306 +1
29SEP26 670.00 C 0.00 0.00 0.00 11.56 +0.93 28 0 1,804 0
29SEP26 680.00 C 11.60 11.60 11.30 10.09 +0.77 28 25 706 -3
29SEP26 690.00 C 0.00 0.00 0.00 8.95 +0.74 28 0 203 0
29SEP26 700.00 C 10.00 10.00 9.60 8.09 +0.81 28 3 1,674 0
29SEP26 710.00 C 0.00 0.00 0.00 7.31 +1.15 28 0 304 0
29SEP26 720.00 C 7.77 7.77 7.77 6.52 +1.13 29 14 1,165 -14
29SEP26 730.00 C 0.00 0.00 0.00 5.81 +1.04 29 0 419 0
29SEP26 740.00 C 0.00 0.00 0.00 5.28 +1.13 29 0 515 0
29SEP26 750.00 C 0.00 0.00 0.00 4.76 +1.17 29 0 701 0
29SEP26 760.00 C 0.00 0.00 0.00 4.23 +1.05 29 0 1,285 0
29SEP26 770.00 C 0.00 0.00 0.00 3.91 +1.14 29 0 792 0
29SEP26 780.00 C 0.00 0.00 0.00 3.45 +1.02 29 0 1,217 0
29SEP26 790.00 C 0.00 0.00 0.00 3.12 +1.03 29 0 96 0
29SEP26 800.00 C 5.00 5.00 5.00 2.78 +0.95 29 2 342 -2
29SEP26 810.00 C 0.00 0.00 0.00 2.48 +0.91 30 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 2.27 +0.92 30 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 2.12 +0.93 30 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 1.91 +0.88 30 0 281 0
29SEP26 850.00 C 0.00 0.00 0.00 1.70 +0.83 30 0 326 0
29SEP26 860.00 C 0.00 0.00 0.00 1.50 +0.71 30 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 1.41 +0.74 30 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.25 +0.68 30 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 1.13 +0.65 31 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.01 +0.59 31 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 0.91 +0.53 31 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 0.84 +0.53 31 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.77 +0.51 31 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.70 +0.47 31 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.64 +0.44 31 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.57 +0.40 31 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.52 +0.38 31 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.49 +0.37 32 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.45 +0.34 32 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.41 +0.32 32 0 256 0
30DEC26 400.00 C 0.00 0.00 0.00 150.43 +1.71 33 0 612 0
30DEC26 410.00 C 0.00 0.00 0.00 142.06 +1.66 33 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 133.85 +1.56 32 0 97 0
30DEC26 430.00 C 0.00 0.00 0.00 124.64 +0.24 30 0 8 0
30DEC26 440.00 C 0.00 0.00 0.00 116.89 +0.01 30 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 109.34 -0.05 30 0 293 0
30DEC26 460.00 C 100.00 100.00 100.00 102.45 +2.89 29 13 30 +13
30DEC26 470.00 C 0.00 0.00 0.00 95.43 +2.52 29 0 10 0
30DEC26 480.00 C 86.99 86.99 86.99 88.88 -0.42 29 30 631 +30
30DEC26 490.00 C 0.00 0.00 0.00 82.53 -0.22 28 0 261 0
30DEC26 500.00 C 0.00 0.00 0.00 78.43 +1.32 29 0 595 0
30DEC26 510.00 C 0.00 0.00 0.00 72.59 +2.89 29 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 66.75 +0.28 29 0 77 0
30DEC26 530.00 C 59.90 60.67 59.90 60.60 -0.66 28 5 32 +5
30DEC26 540.00 C 0.00 0.00 0.00 55.99 -0.68 28 0 58 0
30DEC26 550.00 C 0.00 0.00 0.00 50.90 -1.47 27 0 2,889 0
30DEC26 560.00 C 47.20 47.20 46.80 46.80 -1.42 27 42 1,709 -2
30DEC26 570.00 C 44.08 44.20 44.08 43.54 -0.94 28 12 3,850 +12
30DEC26 580.00 C 40.60 40.60 40.60 40.08 -0.66 28 40 4,217 +40
30DEC26 590.00 C 0.00 0.00 0.00 36.97 -0.39 28 0 2,793 0
30DEC26 600.00 C 34.50 34.50 33.33 34.23 -0.12 28 55 5,350 +52
30DEC26 610.00 C 0.00 0.00 0.00 31.49 +0.15 28 0 864 0
30DEC26 620.00 C 28.28 28.28 28.28 28.93 +0.36 28 1 2,043 +1
30DEC26 630.00 C 26.30 26.30 26.30 26.80 +0.59 28 8 1,583 0
30DEC26 640.00 C 24.51 25.00 24.51 24.45 +0.59 28 5 2,118 -1
30DEC26 650.00 C 21.99 21.99 21.99 22.37 +0.82 28 5 733 -5
30DEC26 660.00 C 0.00 0.00 0.00 20.64 +0.87 28 0 1,204 0
30DEC26 670.00 C 0.00 0.00 0.00 19.11 +1.13 28 0 347 0
30DEC26 680.00 C 19.00 19.00 17.96 17.45 +1.26 28 138 256 0
30DEC26 690.00 C 17.30 17.30 16.65 16.20 +1.49 29 157 249 -83
30DEC26 700.00 C 15.90 16.17 14.65 14.65 +1.25 28 102 1,126 +1
30DEC26 710.00 C 0.00 0.00 0.00 14.10 +2.02 29 0 141 0
30DEC26 720.00 C 13.70 13.70 13.70 13.02 +2.23 29 100 240 +100
30DEC26 730.00 C 12.35 12.40 12.35 11.93 +2.07 29 2 86 -2
30DEC26 740.00 C 12.00 12.00 11.10 11.01 +2.09 29 3,244 4,280 +3,102
30DEC26 750.00 C 11.00 11.00 11.00 10.29 +2.30 29 10 895 -10
30DEC26 760.00 C 0.00 0.00 0.00 9.55 +2.41 30 0 937 0
30DEC26 770.00 C 0.00 0.00 0.00 8.80 +2.30 30 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 8.06 +2.21 30 0 329 0
30DEC26 790.00 C 0.00 0.00 0.00 7.53 +2.32 30 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 7.04 +2.40 30 0 207 0
30DEC26 810.00 C 0.00 0.00 0.00 6.55 +2.34 30 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 6.06 +2.27 30 0 72 0
30DEC26 830.00 C 0.00 0.00 0.00 5.58 +2.22 30 0 157 0
30DEC26 840.00 C 0.00 0.00 0.00 5.18 +2.21 31 0 63 0
30DEC26 850.00 C 0.00 0.00 0.00 4.87 +2.17 31 0 133 0
30DEC26 860.00 C 0.00 0.00 0.00 4.56 +2.14 31 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 4.26 +2.11 31 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 3.84 +1.97 31 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 3.54 +1.84 31 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 3.30 +1.77 31 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 3.21 +1.85 31 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 3.03 +1.88 31 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 2.76 +1.74 31 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 2.59 +1.67 32 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 2.48 +1.66 32 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 2.30 +1.57 32 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 2.09 +1.46 32 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 1.99 +1.43 32 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 1.89 +1.38 32 0 25 0
30DEC26 1,000.00 C 4.10 4.10 4.10 1.79 +1.34 32 1 833 0
TOTAL CALL 29,748 1,023,754 +2,129
20FEB26 410.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
20FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
20FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
20FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
20FEB26 460.00 P 0.15 0.25 0.04 0.03 -0.02 52 1,640 308 -1,078
20FEB26 470.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 434 0
20FEB26 480.00 P 0.00 0.00 0.00 0.13 -0.08 46 0 208 0
20FEB26 490.00 P 0.60 0.70 0.41 0.29 -0.17 43 77 303 +60
20FEB26 500.00 P 0.81 1.00 0.60 0.60 -0.28 40 886 1,149 +52
20FEB26 510.00 P 1.75 1.82 0.95 1.28 -0.47 37 219 407 +15
20FEB26 520.00 P 3.40 4.00 2.19 2.68 -0.77 33 776 1,188 +277
20FEB26 530.00 P 6.90 7.50 4.42 5.36 -1.21 30 502 1,285 +106
20FEB26 540.00 P 12.00 13.90 10.45 10.67 -1.43 29 63 1,406 -1
20FEB26 550.00 P 20.50 20.80 20.50 17.82 -2.00 26 16 1,003 -3
20FEB26 560.00 P 30.50 30.50 30.50 27.32 -0.94 29 6 250 +2
20FEB26 570.00 P 37.90 37.90 37.90 37.02 -1.17 29 14 53 -11
20FEB26 580.00 P 48.00 48.00 48.00 47.00 -1.02 0 4 31 -4
20FEB26 590.00 P 0.00 0.00 0.00 57.00 -1.00 0 0 14 0
20FEB26 600.00 P 68.10 68.10 68.10 67.00 -1.00 0 17 32 -15
20FEB26 610.00 P 0.00 0.00 0.00 77.00 -1.00 0 1 1 -1
20FEB26 620.00 P 0.00 0.00 0.00 87.00 -1.00 0 0 1 0
20FEB26 630.00 P 0.00 0.00 0.00 97.00 -1.00 0 0 0 0
20FEB26 640.00 P 0.00 0.00 0.00 107.00 -1.00 0 0 0 0
20FEB26 650.00 P 0.00 0.00 0.00 117.20 -0.80 88 0 0 0
20FEB26 660.00 P 0.00 0.00 0.00 127.20 -0.80 93 0 0 0
20FEB26 670.00 P 0.00 0.00 0.00 137.00 -1.00 0 0 0 0
20FEB26 680.00 P 0.00 0.00 0.00 147.00 -1.00 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 420.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 14 0
26FEB26 430.00 P 0.32 0.32 0.32 0.03 -0.02 47 600 701 0
26FEB26 440.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 243 0
26FEB26 450.00 P 0.40 0.47 0.40 0.11 -0.05 43 74 1,564 -74
26FEB26 460.00 P 0.61 0.69 0.60 0.21 -0.08 42 488 738 -164
26FEB26 470.00 P 0.80 0.93 0.80 0.39 -0.12 40 204 746 -7
26FEB26 480.00 P 1.30 1.32 1.09 0.70 -0.20 39 316 3,769 +25
26FEB26 490.00 P 1.76 1.83 1.67 1.27 -0.21 37 231 3,098 +32
26FEB26 500.00 P 3.01 3.01 2.08 2.10 -0.29 35 953 4,996 +171
26FEB26 510.00 P 3.99 4.66 3.06 3.51 -0.42 33 1,507 10,351 +420
26FEB26 520.00 P 6.30 7.00 5.50 5.77 -0.49 32 1,514 5,861 -100
26FEB26 530.00 P 10.00 11.80 8.90 9.15 -0.85 30 835 7,460 +105
26FEB26 540.00 P 12.00 17.30 12.00 14.42 -0.93 30 842 13,053 -708
26FEB26 550.00 P 23.00 24.00 20.50 20.87 -0.95 29 260 7,788 -142
26FEB26 560.00 P 32.43 34.20 29.24 29.35 -0.65 31 93 8,235 -87
26FEB26 570.00 P 39.15 45.00 38.66 38.17 -0.98 32 132 11,494 -102
26FEB26 580.00 P 49.03 49.70 48.20 47.47 -1.03 32 86 12,912 -12
26FEB26 590.00 P 61.10 65.00 56.80 57.14 -1.05 32 62 13,712 -20
26FEB26 600.00 P 68.00 82.73 67.50 69.02 +1.02 54 41 22,960 -16
26FEB26 610.00 P 80.00 80.00 76.02 79.31 -1.03 62 23 11,460 -1
26FEB26 620.00 P 88.00 88.00 88.00 89.61 +1.61 69 1 5,068 0
26FEB26 630.00 P 0.00 0.00 0.00 97.00 -1.00 0 0 2,893 0
26FEB26 640.00 P 120.00 120.00 120.00 107.44 -0.56 59 6 235 -32
26FEB26 650.00 P 0.00 0.00 0.00 117.20 -0.80 58 0 2,434 0
26FEB26 660.00 P 127.61 127.61 127.61 128.38 +0.38 79 20 269 -490
26FEB26 670.00 P 0.00 0.00 0.00 137.17 -0.83 65 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 147.17 -0.83 68 0 0 -10
26FEB26 690.00 P 0.00 0.00 0.00 157.17 -0.83 72 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 167.17 -0.83 75 0 10 0
26FEB26 710.00 P 0.00 0.00 0.00 177.17 -0.83 79 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 187.00 -1.00 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 197.16 -0.84 85 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 207.16 -0.84 88 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 217.16 -0.84 91 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 227.00 -1.00 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 237.15 -0.85 96 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 247.00 -1.00 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 257.00 -1.00 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 267.00 -1.00 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 277.00 -1.00 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 287.00 -1.00 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 297.00 -1.00 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 307.00 -1.00 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 317.00 -1.00 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 327.00 -1.00 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 337.00 -1.00 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 347.00 -1.00 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 357.00 -1.00 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 367.00 -1.00 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 377.00 -1.00 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 387.13 -0.87 135 0 400 0
27FEB26 410.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27FEB26 420.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
27FEB26 430.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
27FEB26 440.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
27FEB26 450.00 P 0.00 0.00 0.00 0.11 - 41 0 0 -
27FEB26 460.00 P 0.00 0.00 0.00 0.21 - 40 0 0 -
27FEB26 470.00 P 0.97 1.15 0.88 0.39 - 38 16 16 -
27FEB26 480.00 P 1.10 1.10 1.10 0.70 - 37 3 3 -
27FEB26 490.00 P 1.79 1.79 1.55 1.27 - 35 32 32 -
27FEB26 500.00 P 3.11 3.11 2.32 2.21 - 34 59 45 -
27FEB26 510.00 P 4.80 4.80 3.99 3.70 - 33 5 5 -
27FEB26 520.00 P 7.20 7.73 5.87 6.21 - 32 466 241 -
27FEB26 530.00 P 11.68 11.81 9.72 9.87 - 31 157 96 -
27FEB26 540.00 P 0.00 0.00 0.00 14.88 - 30 0 0 -
27FEB26 550.00 P 0.00 0.00 0.00 21.18 - 29 1 1 -
27FEB26 560.00 P 0.00 0.00 0.00 29.43 - 30 0 0 -
27FEB26 570.00 P 39.80 39.80 39.80 38.17 - 30 14 14 -
27FEB26 580.00 P 49.80 49.80 49.80 47.47 - 30 4 4 -
27FEB26 590.00 P 58.70 58.70 58.70 57.14 - 31 2 2 -
27FEB26 600.00 P 0.00 0.00 0.00 69.02 - 52 15 15 -
27FEB26 610.00 P 0.00 0.00 0.00 79.31 - 59 1 1 -
27FEB26 620.00 P 0.00 0.00 0.00 89.61 - 66 0 0 -
27FEB26 630.00 P 0.00 0.00 0.00 97.00 - 0 0 0 -
27FEB26 640.00 P 0.00 0.00 0.00 107.92 - 62 0 0 -
27FEB26 650.00 P 0.00 0.00 0.00 118.15 - 69 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,889 0
30MAR26 330.00 P 0.14 0.14 0.14 0.01 0.00 44 200 1,074 -171
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 837 0
30MAR26 360.00 P 0.30 0.30 0.30 0.01 0.00 36 33 1,600 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,545 0
30MAR26 380.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,493 0
30MAR26 390.00 P 0.68 0.68 0.60 0.03 -0.03 32 71 767 0
30MAR26 400.00 P 0.82 0.84 0.70 0.06 -0.05 32 74 2,639 -8
30MAR26 410.00 P 1.01 1.01 0.97 0.11 -0.09 31 15 1,107 0
30MAR26 420.00 P 1.32 1.32 1.32 0.21 -0.13 31 202 2,466 0
30MAR26 430.00 P 1.61 1.61 1.61 0.38 -0.18 31 17 4,952 0
30MAR26 440.00 P 0.00 0.00 0.00 0.66 -0.24 31 0 2,582 0
30MAR26 450.00 P 2.63 2.63 2.26 1.10 -0.31 31 87 3,165 -81
30MAR26 460.00 P 3.10 3.33 2.83 1.77 -0.37 31 33 3,549 +3
30MAR26 470.00 P 3.89 3.90 3.60 2.73 -0.43 30 151 3,213 +101
30MAR26 480.00 P 5.09 5.29 4.78 4.08 -0.46 30 269 4,951 +85
30MAR26 490.00 P 7.00 7.01 6.14 5.90 -0.46 30 570 9,044 +176
30MAR26 500.00 P 9.00 9.70 8.00 8.00 -0.64 29 688 18,604 +26
30MAR26 510.00 P 11.42 12.50 11.05 11.05 -0.34 29 347 7,864 +264
30MAR26 520.00 P 15.99 16.10 14.26 14.17 -0.55 28 107 9,462 +48
30MAR26 530.00 P 20.45 21.00 18.00 18.40 -0.31 28 318 8,297 +111
30MAR26 540.00 P 25.42 26.12 23.39 23.70 -0.45 28 470 13,213 -47
30MAR26 550.00 P 33.65 33.65 29.33 29.56 -0.62 28 375 13,502 -92
30MAR26 560.00 P 39.62 40.00 37.00 35.81 -1.55 27 58 15,485 +1
30MAR26 570.00 P 47.00 47.00 43.00 43.00 -1.60 27 83 8,220 -68
30MAR26 580.00 P 53.70 54.00 52.55 52.35 -1.55 30 22 12,448 -7
30MAR26 590.00 P 61.66 66.10 59.27 59.50 -2.16 27 174 10,252 -5
30MAR26 600.00 P 70.80 71.39 69.60 69.60 -0.50 30 148 16,847 -11
30MAR26 610.00 P 80.34 80.34 79.00 79.31 -1.03 32 4 12,771 0
30MAR26 620.00 P 90.00 92.00 90.00 89.61 +0.67 36 8 7,574 -7
30MAR26 630.00 P 0.00 0.00 0.00 100.24 +1.75 40 0 4,421 0
30MAR26 640.00 P 0.00 0.00 0.00 110.30 +2.27 43 0 1,977 0
30MAR26 650.00 P 118.59 118.82 118.40 118.15 +0.09 38 120 14,395 0
30MAR26 660.00 P 129.23 129.23 128.67 128.38 +0.38 41 61 10,231 -61
30MAR26 670.00 P 0.00 0.00 0.00 137.85 -0.15 41 0 4,700 -2,110
30MAR26 680.00 P 0.00 0.00 0.00 148.15 +0.15 45 0 1,261 0
30MAR26 690.00 P 0.00 0.00 0.00 157.17 -0.83 40 0 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 168.16 +0.16 49 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 178.15 +0.15 51 0 60 0
30MAR26 720.00 P 0.00 0.00 0.00 188.15 +0.15 53 0 350 0
30MAR26 730.00 P 0.00 0.00 0.00 198.15 +0.15 55 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 208.14 +0.14 57 0 30 0
30MAR26 750.00 P 0.00 0.00 0.00 218.14 +0.14 59 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 228.14 +0.14 60 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 238.14 +0.14 62 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 248.14 +0.14 64 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 257.89 -0.11 64 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 268.13 +0.13 67 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 277.89 -0.11 68 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 288.13 +0.13 71 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 297.89 -0.11 71 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 307.89 -0.11 72 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 317.88 -0.12 74 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 327.88 -0.12 75 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 337.88 -0.12 77 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 347.88 -0.12 78 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 357.88 -0.12 79 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 367.87 -0.13 81 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 377.87 -0.13 82 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 387.87 -0.13 84 0 0 0
29APR26 410.00 P 0.00 0.00 0.00 0.44 - 29 0 0 -
29APR26 420.00 P 0.00 0.00 0.00 0.73 -0.14 29 0 0 0
29APR26 430.00 P 0.00 0.00 0.00 1.13 -0.18 29 0 127 0
29APR26 440.00 P 3.10 3.10 3.10 1.70 -0.26 28 2 145 +2
29APR26 450.00 P 3.75 3.75 3.75 2.48 -0.36 28 30 212 -30
29APR26 460.00 P 4.50 4.53 4.46 3.51 -0.49 28 124 130 -1
29APR26 470.00 P 5.58 5.58 5.58 4.85 -0.62 28 30 1,706 +30
29APR26 480.00 P 7.14 7.33 6.96 6.66 -0.34 28 307 1,966 +162
29APR26 490.00 P 9.70 10.10 9.44 8.67 -0.54 27 37 1,574 -18
29APR26 500.00 P 12.40 12.40 12.40 11.12 -0.83 27 1 5,272 -1
29APR26 510.00 P 15.20 15.20 14.60 14.60 -0.51 27 15 1,357 -10
29APR26 520.00 P 19.96 20.00 18.40 17.86 -0.99 26 76 3,568 -3
29APR26 530.00 P 23.35 23.74 23.01 22.20 -1.14 26 198 4,716 -101
29APR26 540.00 P 28.62 30.42 28.19 27.28 -1.16 26 156 5,518 -60
29APR26 550.00 P 35.73 35.85 35.73 32.74 -1.97 25 7 8,355 +5
29APR26 560.00 P 42.00 42.00 40.00 39.42 -2.10 26 2 2,755 0
29APR26 570.00 P 0.00 0.00 0.00 46.90 -1.40 26 0 1,520 0
29APR26 580.00 P 0.00 0.00 0.00 55.29 -2.30 27 1 2,480 +1
29APR26 590.00 P 0.00 0.00 0.00 62.91 -1.78 27 0 2,492 0
29APR26 600.00 P 0.00 0.00 0.00 71.01 -2.17 27 0 7,475 0
29APR26 610.00 P 82.61 82.61 82.61 80.53 -1.33 28 2 1,921 -1
29APR26 620.00 P 0.00 0.00 0.00 89.61 -1.22 29 0 1,973 0
29APR26 630.00 P 0.00 0.00 0.00 100.24 +0.23 32 0 1,074 0
29APR26 640.00 P 0.00 0.00 0.00 110.30 +1.15 34 0 713 0
29APR26 650.00 P 0.00 0.00 0.00 118.15 -0.51 31 0 400 0
29APR26 660.00 P 0.00 0.00 0.00 128.38 +0.06 33 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 137.85 -0.42 33 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 148.15 +0.04 36 0 2 -2
29APR26 690.00 P 0.00 0.00 0.00 157.17 -0.85 33 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 168.16 +0.16 40 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 178.15 +0.15 41 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 188.15 +0.15 43 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 198.15 +0.15 44 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 208.14 +0.14 46 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 218.14 +0.14 47 0 60 -120
29APR26 760.00 P 0.00 0.00 0.00 228.14 +0.14 49 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 238.14 +0.14 50 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 248.14 +0.14 51 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 257.89 -0.11 52 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 268.13 +0.13 54 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 277.89 -0.11 54 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 288.13 +0.13 57 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 297.89 -0.11 57 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 307.89 -0.11 58 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 317.88 -0.12 59 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 327.88 -0.12 61 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 337.88 -0.12 62 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 347.88 -0.12 63 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 357.88 -0.12 64 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 367.87 -0.13 65 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 377.87 -0.13 66 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 387.87 -0.13 67 0 0 0
28MAY26 410.00 P 0.00 0.00 0.00 0.72 - 26 0 0 -
28MAY26 420.00 P 2.90 2.90 2.90 1.20 -0.84 26 5 37 +5
28MAY26 430.00 P 3.80 3.80 3.80 1.86 -1.00 26 2 174 +2
28MAY26 440.00 P 4.48 4.48 4.48 2.76 -1.11 26 10 3,547 0
28MAY26 450.00 P 5.30 5.30 5.30 3.96 -1.27 26 1 5,532 +1
28MAY26 460.00 P 7.53 7.53 7.53 5.48 -1.25 26 1 423 0
28MAY26 470.00 P 8.37 8.48 8.24 7.46 -1.00 27 170 651 +153
28MAY26 480.00 P 10.75 10.75 10.75 9.95 -0.79 27 1 908 0
28MAY26 490.00 P 0.00 0.00 0.00 12.68 -0.80 27 0 1,316 0
28MAY26 500.00 P 16.20 16.20 16.20 15.66 -0.97 26 6 2,428 +6
28MAY26 510.00 P 0.00 0.00 0.00 19.31 -0.93 26 0 2,105 0
28MAY26 520.00 P 24.94 24.94 23.93 23.53 -0.94 26 60 4,133 0
28MAY26 530.00 P 30.00 30.73 27.79 28.29 -0.79 26 487 3,065 +37
28MAY26 540.00 P 33.27 34.74 33.27 33.65 -0.76 26 60 3,932 +60
28MAY26 550.00 P 42.25 43.20 40.21 39.31 -1.29 25 94 3,569 +29
28MAY26 560.00 P 0.00 0.00 0.00 45.72 -1.71 25 0 1,591 0
28MAY26 570.00 P 0.00 0.00 0.00 51.90 -2.68 25 0 1,099 0
28MAY26 580.00 P 0.00 0.00 0.00 61.01 -1.64 27 10 598 +10
28MAY26 590.00 P 0.00 0.00 0.00 68.22 -2.22 26 0 706 0
28MAY26 600.00 P 0.00 0.00 0.00 76.46 -2.12 26 0 231 0
28MAY26 610.00 P 0.00 0.00 0.00 84.95 -1.97 27 0 202 0
28MAY26 620.00 P 0.00 0.00 0.00 92.96 -2.62 26 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 103.01 -1.28 28 0 37 0
28MAY26 640.00 P 0.00 0.00 0.00 112.15 -1.28 28 0 4 0
28MAY26 650.00 P 0.00 0.00 0.00 121.41 -1.32 28 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 130.83 -1.32 29 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 140.34 -1.32 29 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 149.97 -1.28 30 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 159.61 -1.28 31 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 169.29 -1.29 31 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 179.00 -1.28 32 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 188.73 -1.28 32 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 198.48 -1.27 32 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 208.14 -1.36 32 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 218.14 -1.12 34 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 228.14 -0.88 35 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 238.14 -0.65 36 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 248.14 -0.44 38 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 257.89 -0.48 38 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 268.13 -0.04 40 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 277.89 -0.11 41 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 288.13 +0.13 43 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 297.89 -0.11 43 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 307.89 -0.11 44 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 317.88 -0.12 46 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 327.88 -0.12 47 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 337.88 -0.12 48 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 347.88 -0.12 49 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 357.88 -0.12 50 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 367.87 -0.13 52 0 0 0
29JUN26 380.00 P 2.42 2.42 2.42 0.92 +0.31 29 6 3,078 -6
29JUN26 390.00 P 0.00 0.00 0.00 1.28 +0.37 29 0 500 0
29JUN26 400.00 P 3.14 3.19 3.14 1.76 +0.39 29 8 1,574 +2
29JUN26 410.00 P 0.00 0.00 0.00 2.39 +0.40 29 0 287 0
29JUN26 420.00 P 0.00 0.00 0.00 3.32 +0.55 29 0 380 0
29JUN26 430.00 P 5.13 5.36 5.13 4.33 +0.54 28 76 1,696 -1
29JUN26 440.00 P 6.72 6.72 6.72 5.65 +0.51 28 45 2,036 0
29JUN26 450.00 P 7.70 8.12 6.99 6.90 +0.15 28 170 2,157 +100
29JUN26 460.00 P 9.84 9.84 9.84 8.52 -0.16 27 30 7,481 0
29JUN26 470.00 P 11.46 11.46 11.46 10.71 -0.16 27 75 847 +69
29JUN26 480.00 P 13.94 13.94 13.55 13.12 -0.57 27 46 4,490 +18
29JUN26 490.00 P 16.90 17.50 16.90 15.97 -0.33 26 4 12,641 -1
29JUN26 500.00 P 20.00 21.00 20.00 19.25 -0.40 26 14 13,639 0
29JUN26 510.00 P 24.48 24.48 23.19 23.23 -0.17 26 76 8,348 +40
29JUN26 520.00 P 0.00 0.00 0.00 27.04 -0.88 26 1 6,463 +1
29JUN26 530.00 P 32.80 32.80 32.80 31.57 -1.38 25 2 4,102 0
29JUN26 540.00 P 39.77 40.00 39.77 36.81 -1.47 25 44 10,440 0
29JUN26 550.00 P 46.20 46.20 42.99 42.99 -1.19 25 149 8,249 -77
29JUN26 560.00 P 0.00 0.00 0.00 49.16 -1.60 25 0 12,760 0
29JUN26 570.00 P 0.00 0.00 0.00 56.32 -0.71 26 0 4,950 0
29JUN26 580.00 P 0.00 0.00 0.00 62.51 -3.00 25 0 10,826 0
29JUN26 590.00 P 0.00 0.00 0.00 69.52 -3.71 24 1 3,732 0
29JUN26 600.00 P 80.81 85.00 80.81 81.82 +3.24 29 84 6,200 -84
29JUN26 610.00 P 0.00 0.00 0.00 88.39 +1.47 27 0 2,714 0
29JUN26 620.00 P 97.00 97.00 97.00 95.98 -1.54 27 1 5,156 -1
29JUN26 630.00 P 0.00 0.00 0.00 106.38 -0.01 29 0 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 115.33 +0.01 29 0 3,282 0
29JUN26 650.00 P 124.00 124.00 124.00 123.12 -1.19 28 6 2,012 +6
29JUN26 660.00 P 0.00 0.00 0.00 132.27 +0.12 28 0 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 141.68 -1.19 29 0 408 0
29JUN26 680.00 P 0.00 0.00 0.00 151.08 -1.22 29 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 160.61 -1.21 29 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 170.15 -1.22 30 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 179.71 -1.21 30 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 189.15 -1.44 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 198.92 -1.21 30 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 209.86 -2.49 34 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 218.40 -1.19 31 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 228.17 -1.16 31 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 238.14 -0.91 33 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 248.14 -0.65 34 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 257.89 -0.66 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 268.13 -0.18 36 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 277.89 -0.20 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 288.13 +0.13 38 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 297.89 -0.11 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 307.89 -0.11 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 317.88 -0.12 41 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 327.88 -0.12 42 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 337.88 -0.12 43 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 347.88 -0.12 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 357.88 -0.12 45 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 367.87 -0.13 46 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 377.87 -0.13 47 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 387.87 -0.13 48 0 0 0
29SEP26 400.00 P 6.00 6.00 5.60 5.93 +2.13 30 105 1,711 -105
29SEP26 410.00 P 0.00 0.00 0.00 7.14 +2.21 30 0 72 0
29SEP26 420.00 P 0.00 0.00 0.00 8.56 +2.15 30 0 120 0
29SEP26 430.00 P 9.00 9.00 9.00 10.20 +2.07 29 1 356 0
29SEP26 440.00 P 0.00 0.00 0.00 11.99 +1.85 29 0 283 0
29SEP26 450.00 P 13.27 13.27 13.27 14.14 +1.60 29 8 547 +8
29SEP26 460.00 P 15.57 15.57 15.47 16.32 +1.18 28 36 342 +20
29SEP26 470.00 P 18.12 18.12 17.94 19.07 +1.32 28 85 3,224 +75
29SEP26 480.00 P 21.45 21.45 20.88 21.83 +0.92 28 85 3,806 +73
29SEP26 490.00 P 25.48 25.79 24.89 25.10 +0.79 27 242 3,158 +146
29SEP26 500.00 P 29.68 29.68 28.11 28.52 +0.22 27 42 8,413 +2
29SEP26 510.00 P 33.54 33.54 33.54 32.32 -0.02 27 30 1,949 +30
29SEP26 520.00 P 0.00 0.00 0.00 36.47 -0.55 26 0 4,247 0
29SEP26 530.00 P 42.60 42.60 41.16 41.16 -0.88 26 178 2,303 -40
29SEP26 540.00 P 47.19 47.19 47.19 45.80 -1.89 26 40 1,926 0
29SEP26 550.00 P 55.00 55.69 55.00 51.73 -1.75 26 6 7,153 +6
29SEP26 560.00 P 0.00 0.00 0.00 57.55 -2.48 26 0 6,016 0
29SEP26 570.00 P 67.00 67.00 67.00 63.88 -2.28 26 1 1,669 0
29SEP26 580.00 P 0.00 0.00 0.00 72.76 -1.14 27 0 4,902 0
29SEP26 590.00 P 0.00 0.00 0.00 80.01 -0.96 27 0 954 0
29SEP26 600.00 P 0.00 0.00 0.00 89.47 +1.35 29 0 17,076 0
29SEP26 610.00 P 97.00 97.00 97.00 95.14 -0.67 27 1 3,159 -1
29SEP26 620.00 P 105.00 105.00 104.00 101.66 -0.33 26 2 2,352 +1
29SEP26 630.00 P 0.00 0.00 0.00 112.17 -0.38 28 0 2,235 0
29SEP26 640.00 P 0.00 0.00 0.00 120.64 -0.36 29 0 1,104 0
29SEP26 650.00 P 0.00 0.00 0.00 129.20 -0.25 29 0 15,517 0
29SEP26 660.00 P 136.00 137.00 135.50 136.00 -2.16 27 1,320 2,155 +1,213
29SEP26 670.00 P 0.00 0.00 0.00 146.77 -0.28 29 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 154.38 +2.08 28 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 163.57 -1.47 28 0 30 0
29SEP26 700.00 P 175.00 175.00 175.00 172.62 +1.25 28 1 190 +1
29SEP26 710.00 P 0.00 0.00 0.00 181.95 -1.45 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 191.19 -1.46 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 200.60 -1.44 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 209.97 -2.38 29 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 219.38 -1.42 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 229.02 -1.39 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 238.35 -1.62 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 248.19 -1.35 28 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 257.89 -1.29 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 268.13 -0.69 30 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 277.89 -0.62 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 288.13 -0.13 32 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 297.89 -0.12 32 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 307.89 -0.11 33 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 317.88 -0.12 34 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 327.88 -0.12 35 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 337.88 -0.12 36 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 347.88 -0.12 36 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 357.88 -0.12 37 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 367.87 -0.13 38 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 377.87 -0.13 39 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 387.87 -0.13 40 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 397.00 -1.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 407.00 -1.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 417.00 -1.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 427.00 -1.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 437.00 -1.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 447.00 -1.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 457.00 -1.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 467.00 -1.00 0 0 0 0
30DEC26 400.00 P 9.30 9.62 8.50 10.38 +2.31 31 50 1,954 +2
30DEC26 410.00 P 0.00 0.00 0.00 12.01 +2.17 30 0 200 0
30DEC26 420.00 P 11.74 12.30 11.74 13.72 +1.92 30 6 513 +1
30DEC26 430.00 P 14.50 14.50 14.50 15.86 +1.84 30 1 417 0
30DEC26 440.00 P 15.99 16.36 15.99 18.00 +2.11 29 46 625 +45
30DEC26 450.00 P 19.00 19.00 18.96 20.41 +2.22 29 76 770 +75
30DEC26 460.00 P 22.38 22.38 22.38 23.12 +1.95 29 45 881 +45
30DEC26 470.00 P 25.90 25.90 25.90 25.85 +1.58 29 2 333 +2
30DEC26 480.00 P 28.28 28.28 28.16 29.06 +1.26 28 201 1,566 +1
30DEC26 490.00 P 32.23 32.23 32.23 32.43 +0.83 28 83 1,594 +8
30DEC26 500.00 P 35.08 36.50 34.00 35.85 +0.36 28 87 5,897 +36
30DEC26 510.00 P 40.20 40.80 39.90 39.90 -0.14 27 55 2,442 -5
30DEC26 520.00 P 45.50 45.50 43.54 44.00 -0.91 27 191 1,349 +80
30DEC26 530.00 P 49.50 49.50 49.50 48.31 -1.20 26 4 797 +1
30DEC26 540.00 P 54.85 54.85 53.86 53.20 -1.65 26 112 1,318 +46
30DEC26 550.00 P 60.20 60.20 60.20 58.00 -2.56 26 3 3,865 +3
30DEC26 560.00 P 67.68 69.00 65.87 64.04 -2.96 26 11 3,693 -5
30DEC26 570.00 P 0.00 0.00 0.00 70.42 -2.41 26 0 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 78.36 0.00 27 0 6,817 0
30DEC26 590.00 P 0.00 0.00 0.00 83.69 -1.24 26 0 3,816 0
30DEC26 600.00 P 92.00 92.00 92.00 92.00 -2.00 26 12 23,908 0
30DEC26 610.00 P 99.00 99.00 99.00 99.00 -3.12 26 3 4,296 0
30DEC26 620.00 P 109.50 109.50 106.00 106.14 -3.55 26 32 2,806 0
30DEC26 630.00 P 0.00 0.00 0.00 113.24 -4.42 26 0 1,206 0
30DEC26 640.00 P 122.00 122.00 122.00 124.06 -1.69 27 6 1,723 +6
30DEC26 650.00 P 0.00 0.00 0.00 130.31 -1.78 26 0 1,571 0
30DEC26 660.00 P 141.00 143.80 135.80 142.92 +0.61 29 5,660 5,788 +5,660
30DEC26 670.00 P 0.00 0.00 0.00 148.71 -2.09 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 157.25 +2.17 27 0 102 0
30DEC26 690.00 P 0.00 0.00 0.00 166.14 -2.03 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 173.28 -0.43 26 0 11,264 0
30DEC26 710.00 P 0.00 0.00 0.00 183.99 -1.97 28 0 0 0
30DEC26 720.00 P 196.00 196.00 196.00 193.03 -1.71 28 5 21 0
30DEC26 730.00 P 0.00 0.00 0.00 202.20 -1.92 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 211.55 -1.77 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 220.72 -1.86 28 0 100 0
30DEC26 760.00 P 0.00 0.00 0.00 230.19 -1.72 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 239.39 -1.91 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 248.85 -1.88 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 258.38 -1.85 27 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 268.13 -1.58 27 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 277.89 -1.44 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 288.13 -0.83 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 298.44 +0.09 30 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 308.16 -0.16 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 317.91 -0.15 30 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 327.88 -0.12 31 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 337.88 -0.12 32 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 347.88 -0.12 33 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 357.88 -0.12 33 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 367.87 -0.13 34 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 377.87 -0.13 35 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 387.87 -0.13 35 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 397.00 -1.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 407.00 -1.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 417.00 -1.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 427.00 -1.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 437.00 -1.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 447.00 -1.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 457.00 -1.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 467.00 -1.00 0 0 0 0
TOTAL PUT 29,596 849,928 +3,986
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$ 122.80
26FEB26 62.50 C 0.00 0.00 0.00 60.35 +4.19 120 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 57.85 +4.12 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 55.35 +4.18 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 52.85 +4.18 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 50.36 +3.19 101 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 47.86 +4.02 90 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 45.36 +4.18 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 42.86 +4.18 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 40.36 +4.18 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 37.87 +4.18 73 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 35.37 +3.26 64 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 32.87 +4.18 51 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 30.37 +4.18 0 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 27.87 +4.17 0 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 25.38 +3.55 47 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 22.88 +4.18 40 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 20.38 +4.16 32 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 17.89 +4.14 35 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 15.41 +4.29 35 0 233 0
26FEB26 110.00 C 0.00 0.00 0.00 12.96 +3.93 35 0 196 0
26FEB26 112.50 C 0.00 0.00 0.00 10.58 +3.77 35 0 112 0
26FEB26 115.00 C 5.39 5.39 5.39 8.33 +3.47 35 15 223 -11
26FEB26 117.50 C 3.60 4.34 3.60 6.29 +2.94 35 30 187 +15
26FEB26 120.00 C 2.91 2.91 2.91 4.38 +2.21 33 15 253 +9
26FEB26 122.50 C 2.18 2.18 2.18 2.97 +1.65 34 1 191 0
26FEB26 125.00 C 0.96 0.96 0.96 1.90 +1.15 34 2 132 -2
26FEB26 127.50 C 0.71 0.71 0.71 1.14 +0.74 34 1 170 +1
26FEB26 130.00 C 0.00 0.00 0.00 0.64 +0.43 34 0 161 0
26FEB26 132.50 C 0.00 0.00 0.00 0.34 +0.24 35 0 41 0
26FEB26 135.00 C 0.09 0.09 0.09 0.17 +0.12 35 15 120 0
26FEB26 137.50 C 0.00 0.00 0.00 0.08 +0.06 35 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 72.96 +3.68 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.47 +4.03 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 67.98 +3.42 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 65.49 +4.19 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.00 +4.27 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 60.50 +4.34 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.01 +4.28 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 55.52 +4.25 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 53.03 +3.65 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 50.54 +3.37 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.04 +3.56 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 45.55 +3.37 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.06 +3.13 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 40.57 +4.18 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.08 +3.15 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 35.59 +3.48 34 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 33.11 +4.14 35 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 30.64 +4.44 35 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 28.19 +3.35 36 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 25.76 +3.91 36 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 23.37 +3.87 36 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 21.04 +3.79 36 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 18.77 +4.12 36 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 16.10 +3.24 29 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 14.53 +3.62 36 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 12.58 +3.33 36 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 10.79 +3.03 36 0 152 0
30MAR26 117.50 C 0.00 0.00 0.00 8.87 +2.44 34 0 531 0
30MAR26 120.00 C 0.00 0.00 0.00 7.43 +2.17 34 0 220 0
30MAR26 122.50 C 4.97 4.97 4.97 6.16 +1.90 35 11 539 0
30MAR26 125.00 C 3.65 3.65 3.65 5.04 +1.64 35 15 865 0
30MAR26 127.50 C 0.00 0.00 0.00 4.08 +1.39 35 0 109 0
30MAR26 130.00 C 0.00 0.00 0.00 3.27 +1.17 35 0 92 0
30MAR26 132.50 C 2.25 2.25 2.25 2.58 +0.93 35 1 45 +1
30MAR26 135.00 C 0.00 0.00 0.00 2.02 +0.75 35 0 55 0
30MAR26 137.50 C 1.15 1.15 1.15 1.56 +0.57 35 10 20 -10
30MAR26 140.00 C 0.00 0.00 0.00 1.20 +0.46 35 0 11 0
30MAR26 142.50 C 0.64 0.64 0.64 0.93 +0.38 36 1 16 +1
29APR26 67.50 C 0.00 0.00 0.00 55.68 +4.05 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.19 +3.81 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.70 +3.53 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.22 +3.18 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.74 +3.56 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.26 +3.27 35 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 40.78 +4.29 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.31 +3.38 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.85 +3.74 34 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 33.42 +3.20 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.00 +3.77 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 28.62 +3.78 34 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 26.29 +3.73 34 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 23.37 +3.35 18 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 21.15 +2.83 25 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 19.08 +2.96 28 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 17.11 +3.22 30 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 15.25 +3.04 31 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 13.91 +2.66 34 0 66 0
29APR26 115.00 C 9.89 9.89 9.86 11.86 +2.59 32 30 85 -15
29APR26 117.50 C 8.50 9.06 8.50 10.36 +2.40 32 31 55 -31
29APR26 120.00 C 7.00 7.25 7.00 8.98 +2.18 33 8 18 +2
29APR26 122.50 C 0.00 0.00 0.00 7.73 +1.91 33 0 35 0
29APR26 125.00 C 5.18 5.18 5.18 6.61 +1.70 33 9 139 +8
29APR26 127.50 C 0.00 0.00 0.00 5.62 +1.51 33 0 45 0
29APR26 130.00 C 3.64 3.64 3.64 4.74 +1.32 33 15 121 -3
29APR26 132.50 C 0.00 0.00 0.00 3.98 +1.12 33 0 30 0
29APR26 135.00 C 2.99 2.99 2.99 3.31 +0.94 33 15 30 +15
29APR26 137.50 C 0.00 0.00 0.00 2.74 +0.81 34 0 2,575 0
29APR26 140.00 C 0.00 0.00 0.00 2.26 +0.72 34 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.90 +0.62 34 0 266 0
28MAY26 82.50 C 0.00 0.00 0.00 40.91 +4.13 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.47 +3.54 34 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.05 +3.94 34 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.65 +3.43 34 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.29 +4.01 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.97 +4.13 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.29 +3.03 28 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.52 +3.10 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 21.72 +3.06 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.75 +2.28 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.89 +2.92 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.17 +3.05 32 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 14.43 +2.08 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.88 +2.55 32 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 11.40 +2.37 32 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 10.10 +2.23 33 0 28 0
28MAY26 122.50 C 0.00 0.00 0.00 8.86 +2.03 33 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 7.77 +1.83 33 0 45 0
28MAY26 127.50 C 0.00 0.00 0.00 6.77 +1.60 33 0 32 0
28MAY26 130.00 C 0.00 0.00 0.00 5.86 +1.42 33 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 5.07 +1.26 33 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 4.34 +1.06 33 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 3.73 +1.05 33 0 6 0
28MAY26 140.00 C 0.00 0.00 0.00 3.17 +0.86 33 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.79 +0.85 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 60.72 +3.63 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.24 +3.43 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.76 +3.40 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.28 +3.90 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.80 +3.63 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.33 +3.29 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.86 +3.68 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.41 +3.42 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.97 +4.17 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.55 +3.62 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.16 +4.05 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.65 +3.43 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 31.52 +3.72 34 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 28.97 +3.40 30 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 26.29 +2.79 25 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 24.52 +3.00 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 22.26 +2.44 29 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 20.39 +2.92 30 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 18.58 +3.08 31 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 16.92 +2.95 31 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 15.31 +2.67 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 13.84 +2.48 32 0 62 0
29JUN26 117.50 C 10.40 10.40 10.40 12.44 +2.29 32 1 17 +1
29JUN26 120.00 C 0.00 0.00 0.00 11.17 +2.17 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 9.97 +2.02 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 8.90 +1.89 33 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 7.88 +1.71 33 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 7.01 +1.59 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.15 +1.40 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.45 +1.26 33 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.75 +1.09 33 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.19 +1.03 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.76 +1.03 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.73 +3.64 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.26 +3.45 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.79 +3.43 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.34 +3.96 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.90 +3.73 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.49 +3.45 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.11 +3.93 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.76 +3.77 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.47 +3.72 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.55 +3.10 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.16 +2.64 25 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 33.84 +2.55 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.81 +2.55 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.87 +2.60 29 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 27.97 +2.47 30 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 26.18 +2.56 30 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 24.42 +3.11 31 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 22.76 +3.04 31 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 21.17 +2.48 31 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.63 +2.19 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 18.22 +2.68 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 16.81 +2.49 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 15.56 +2.46 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 14.34 +2.27 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 13.18 +2.14 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 12.15 +2.07 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 11.12 +1.89 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 10.20 +1.82 33 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 9.35 +1.71 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.50 +1.54 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.79 +1.50 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 7.11 +1.39 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.63 +1.44 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 56.11 +3.75 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.76 +4.30 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.45 +4.28 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.15 +4.11 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.90 +4.22 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.69 +4.19 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.47 +3.09 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.18 +2.88 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.18 +3.11 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.21 +2.88 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.32 +3.09 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.44 +3.05 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.71 +3.13 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.97 +2.78 30 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 26.33 +2.91 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.76 +2.73 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.19 +2.65 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.79 +2.66 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 20.40 +2.58 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.05 +2.47 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 17.84 +2.48 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.64 +2.30 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.49 +2.16 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 14.47 +2.16 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.45 +1.98 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.47 +1.84 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.63 +1.83 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.80 +1.71 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.96 +1.54 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.27 +1.28 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.87 +1.52 33 0 0 0
TOTAL CALL 226 15,540 -19
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 149 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 267 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 442 0
26FEB26 105.00 P 0.15 0.15 0.14 0.01 -0.04 36 30 71 -30
26FEB26 107.50 P 0.18 0.18 0.18 0.03 -0.11 36 15 92 +6
26FEB26 110.00 P 0.33 0.33 0.33 0.08 -0.25 35 15 161 +15
26FEB26 112.50 P 0.56 0.58 0.56 0.20 -0.51 35 90 271 +90
26FEB26 115.00 P 1.00 1.00 1.00 0.46 -0.88 35 5 93 -1
26FEB26 117.50 P 1.63 1.63 1.53 0.92 -1.39 35 30 108 +30
26FEB26 120.00 P 2.64 2.64 2.64 1.66 -1.96 35 15 142 +15
26FEB26 122.50 P 4.04 4.04 4.04 2.76 -2.55 36 15 51 0
26FEB26 125.00 P 0.00 0.00 0.00 4.20 -3.09 36 0 8 0
26FEB26 127.50 P 0.00 0.00 0.00 5.79 -3.70 35 0 15 0
26FEB26 130.00 P 0.00 0.00 0.00 7.78 -4.05 35 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 9.98 -4.24 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 12.68 -4.17 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 15.17 -3.73 53 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 17.20 -4.20 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 20.29 -3.61 68 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.05 36 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.09 -0.09 36 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.15 -0.16 36 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.26 -0.25 36 0 144 0
30MAR26 102.50 P 0.00 0.00 0.00 0.42 -0.37 36 0 238 0
30MAR26 105.00 P 0.00 0.00 0.00 0.65 -0.52 36 0 130 0
30MAR26 107.50 P 0.00 0.00 0.00 0.98 -0.70 36 0 196 0
30MAR26 110.00 P 0.00 0.00 0.00 1.42 -0.91 36 0 56 0
30MAR26 112.50 P 2.91 2.91 2.91 1.99 -1.16 36 15 135 +15
30MAR26 115.00 P 0.00 0.00 0.00 2.71 -1.43 36 0 26 0
30MAR26 117.50 P 0.00 0.00 0.00 3.58 -1.72 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 4.62 -2.03 37 0 21 0
30MAR26 122.50 P 0.00 0.00 0.00 5.84 -2.31 37 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 7.24 -2.33 37 0 30 0
30MAR26 127.50 P 0.00 0.00 0.00 8.81 -2.38 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 10.21 -2.73 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 12.00 -3.68 36 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 14.35 -3.40 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 16.46 -3.66 40 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 18.65 -3.78 41 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 20.93 -3.95 42 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.07 -0.07 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.12 -0.10 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.19 -0.15 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.30 -0.22 34 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.45 -0.32 34 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.66 -0.44 34 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.96 -0.56 34 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 1.33 -0.71 34 0 71 0
29APR26 107.50 P 0.00 0.00 0.00 1.81 -0.88 34 0 101 0
29APR26 110.00 P 3.24 3.24 3.24 2.40 -1.07 34 15 0 -15
29APR26 112.50 P 0.00 0.00 0.00 3.09 -1.25 34 0 30 0
29APR26 115.00 P 0.00 0.00 0.00 3.92 -1.44 35 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 4.91 -1.63 35 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 6.01 -1.93 35 0 1 0
29APR26 122.50 P 0.00 0.00 0.00 7.24 -2.17 35 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 8.65 -2.15 35 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 9.86 -2.21 34 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 11.45 -3.20 34 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 13.58 -2.10 36 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 15.44 -3.25 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 17.43 -2.69 37 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 19.50 -2.93 37 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.65 -3.23 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.15 -0.09 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.22 -0.14 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.34 -0.19 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.49 -0.27 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.69 -0.39 34 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.98 -0.47 34 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.30 -0.63 34 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.76 -0.73 34 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 2.27 -0.88 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 2.91 -1.05 34 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 3.62 -1.23 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 4.46 -1.37 35 0 16 0
28MAY26 115.00 P 0.00 0.00 0.00 5.43 -1.50 35 0 5 0
28MAY26 117.50 P 7.34 7.34 7.34 6.47 -1.80 35 11 11 +11
28MAY26 120.00 P 0.00 0.00 0.00 7.69 -1.94 35 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 8.99 -2.10 35 0 15 0
28MAY26 125.00 P 0.00 0.00 0.00 10.42 -2.25 35 0 21 0
28MAY26 127.50 P 0.00 0.00 0.00 11.95 -2.57 35 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 13.58 -1.98 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 15.34 -1.84 36 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.15 -1.96 36 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.08 -2.08 36 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 21.06 -3.35 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.15 -2.54 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.08 34 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.21 -0.10 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.30 -0.14 34 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.43 -0.19 34 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.61 -0.26 34 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.83 -0.33 34 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.10 -0.43 34 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.46 -0.53 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.88 -0.69 34 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 2.44 -0.80 34 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 3.06 -0.92 34 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 3.73 -1.09 34 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 4.57 -1.22 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 5.44 -1.37 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 6.48 -1.46 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 7.57 -1.62 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.81 -1.74 35 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 10.11 -1.91 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 11.55 -2.04 35 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 13.06 -2.13 35 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 14.69 -2.44 35 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 16.37 -2.74 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.19 -2.50 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.02 -3.04 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.00 -2.51 36 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.99 -3.01 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.05 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.07 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.21 -0.08 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.29 -0.13 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.42 -0.15 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.58 -0.18 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.77 -0.24 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.99 -0.29 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.26 -0.39 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.60 -0.44 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.98 -0.56 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.45 -0.62 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.95 -0.77 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 3.68 -0.84 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.35 -1.02 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 5.13 -1.09 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.98 -1.25 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 6.90 -1.38 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 7.94 -1.49 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 9.00 -1.68 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 10.22 -1.73 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.48 -1.92 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.81 -2.06 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 14.26 -2.16 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.73 -2.35 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.32 -2.43 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.98 -2.44 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.66 -2.36 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.47 -2.78 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 24.32 -2.52 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.18 -2.80 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.08 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.34 -0.12 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.48 -0.14 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.63 -0.18 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.80 -0.25 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.03 -0.29 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.30 -0.36 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.62 -0.42 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.00 -0.49 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.42 -0.58 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.92 -0.65 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.43 -0.80 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.09 -0.81 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.75 -1.15 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.68 -1.08 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.54 -1.18 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 7.41 -1.36 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.45 -1.39 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 9.51 -1.55 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.62 -1.70 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.88 -1.72 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.14 -1.92 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.48 -2.05 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.94 -2.08 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.41 -2.26 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.94 -2.21 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.60 -2.21 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.28 -2.33 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.97 -2.38 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.80 -2.40 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.66 -2.46 35 0 0 0
TOTAL PUT 256 9,539 +136
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$ 26.98
26FEB26 18.00 C 0.00 0.00 0.00 8.99 +0.19 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.49 +0.20 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 7.99 +0.20 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.50 +0.20 76 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.00 +0.21 70 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.00 +0.20 59 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.00 +0.20 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.12 +0.32 71 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.00 +0.20 26 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 2.00 +0.18 16 0 143 0
26FEB26 26.00 C 0.96 0.96 0.96 1.08 +0.14 22 13 58 0
26FEB26 27.00 C 0.22 0.36 0.21 0.37 +0.07 20 128 1,069 -123
26FEB26 28.00 C 0.06 0.06 0.05 0.08 +0.02 21 103 2,053 -22
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 785 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.53 +0.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.03 +0.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.53 +0.19 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.04 +0.20 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.54 +0.20 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.04 +0.20 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.54 +0.20 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 8.04 +0.19 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 7.54 +0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.05 +0.19 35 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 6.05 +0.17 26 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.05 +0.19 0 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 4.12 +0.25 30 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.09 +0.09 20 0 168 0
30MAR26 25.00 C 0.00 0.00 0.00 2.17 +0.15 20 0 110 0
30MAR26 26.00 C 1.29 1.29 1.29 1.34 +0.07 18 13 633 +13
30MAR26 27.00 C 0.62 0.72 0.62 0.80 +0.08 21 6 601 -2
30MAR26 28.00 C 0.27 0.36 0.27 0.37 +0.01 20 14 1,401 -2
30MAR26 29.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 1,453 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 922 0
30MAR26 31.00 C 0.05 0.05 0.05 0.02 0.00 20 10 365 -10
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 32 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 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 8.58 +0.17 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.08 +0.16 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.59 +0.16 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.05 +0.11 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.11 +0.19 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.14 +0.19 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.21 +0.18 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.43 +0.16 23 0 0 0
29APR26 26.00 C 1.54 1.54 1.54 1.66 +0.12 21 14 16 +14
29APR26 27.00 C 0.00 0.00 0.00 1.04 +0.08 20 0 31 0
29APR26 28.00 C 0.60 0.60 0.60 0.61 +0.05 20 5 111 +5
29APR26 29.00 C 0.00 0.00 0.00 0.35 +0.04 20 0 279 0
29APR26 30.00 C 0.19 0.19 0.19 0.18 +0.02 20 10 572 0
29APR26 31.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 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 26 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 0.00 0.00 0.00 8.09 +0.17 28 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 7.59 +0.16 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.09 +0.15 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.08 +0.12 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.12 +0.15 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.17 +0.18 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.27 +0.17 21 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.46 +0.15 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.77 +0.13 21 0 0 0
28MAY26 27.00 C 1.08 1.12 1.08 1.19 +0.08 20 121 252 +121
28MAY26 28.00 C 0.70 0.78 0.70 0.78 +0.05 21 90 645 +90
28MAY26 29.00 C 0.00 0.00 0.00 0.48 +0.03 21 0 78 0
28MAY26 30.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 25 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 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 10.07 +0.19 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.58 +0.20 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.08 +0.20 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.58 +0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.09 +0.17 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.59 +0.16 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.09 +0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.11 +0.15 21 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.12 +0.15 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.20 +0.18 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.34 +0.17 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.56 +0.15 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.90 +0.13 20 0 26 0
29JUN26 27.00 C 1.33 1.33 1.33 1.34 +0.09 20 30 778 +30
29JUN26 28.00 C 0.00 0.00 0.00 0.91 +0.04 20 0 669 0
29JUN26 29.00 C 0.59 0.59 0.59 0.61 +0.04 20 5 141 +5
29JUN26 30.00 C 0.00 0.00 0.00 0.41 +0.04 20 0 911 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 0.00 20 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 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 9.09 +0.20 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.60 +0.19 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.11 +0.19 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.63 +0.19 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.15 +0.19 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.23 +0.20 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.33 +0.18 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.51 +0.20 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.74 +0.20 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.05 +0.19 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.44 +0.17 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.86 +0.10 20 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.44 +0.11 21 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.10 +0.11 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.82 +0.06 21 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.60 +0.05 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 +0.05 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 +0.04 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 +0.04 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.11 +0.10 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.75 +0.19 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.28 +0.18 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.81 +0.17 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.35 +0.17 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.46 +0.16 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.60 +0.13 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.81 +0.22 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.08 +0.10 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.41 +0.08 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.82 +0.06 21 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.23 +0.04 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 1.80 +0.02 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 1.43 +0.01 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 +0.01 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 +0.01 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.69 0.00 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 -0.01 20 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 0.00 21 0 3 0
TOTAL CALL 562 19,645 +119
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 463 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 570 0
26FEB26 25.00 P 0.06 0.06 0.06 0.01 -0.01 23 10 1,217 -10
26FEB26 26.00 P 0.16 0.16 0.10 0.08 -0.03 22 124 1,831 -14
26FEB26 27.00 P 0.55 0.55 0.45 0.40 -0.09 22 17 1,499 -12
26FEB26 28.00 P 0.00 0.00 0.00 1.08 -0.18 21 0 336 0
26FEB26 29.00 P 0.00 0.00 0.00 2.02 -0.20 0 0 54 0
26FEB26 30.00 P 0.00 0.00 0.00 3.02 -0.20 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.02 -0.20 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.02 -0.20 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.02 -0.20 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.02 -0.20 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.02 -0.20 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.02 -0.20 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.02 -0.20 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 446 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 544 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1,212 0
30MAR26 25.00 P 0.23 0.23 0.23 0.12 -0.04 20 5 1,125 +3
30MAR26 26.00 P 0.48 0.48 0.38 0.33 -0.06 20 82 1,808 +3
30MAR26 27.00 P 0.91 0.91 0.91 0.70 -0.14 19 5 804 0
30MAR26 28.00 P 1.55 1.55 1.55 1.37 -0.12 21 3 63 +3
30MAR26 29.00 P 0.00 0.00 0.00 2.12 -0.18 20 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 3.03 -0.20 20 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.02 -0.20 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.02 -0.20 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.02 -0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.02 -0.20 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.02 -0.20 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.02 -0.20 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.02 -0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29APR26 20.00 P 0.06 0.06 0.06 0.01 0.00 28 140 560 +140
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 228 0
29APR26 23.00 P 0.12 0.12 0.12 0.05 -0.01 21 5 167 0
29APR26 24.00 P 0.20 0.21 0.20 0.12 -0.03 20 48 1,464 +48
29APR26 25.00 P 0.00 0.00 0.00 0.30 -0.04 21 0 406 0
29APR26 26.00 P 0.00 0.00 0.00 0.60 -0.07 21 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 1.04 -0.08 20 0 232 0
29APR26 28.00 P 0.00 0.00 0.00 1.64 -0.13 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.38 -0.16 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.22 -0.18 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.14 -0.18 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.24 -0.13 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.25 -0.04 34 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.22 -0.01 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.05 -0.19 23 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.04 -0.19 22 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.03 -0.19 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 35 0
28MAY26 23.00 P 0.20 0.20 0.19 0.10 -0.02 21 9 21 +9
28MAY26 24.00 P 0.30 0.30 0.30 0.23 -0.03 21 20 216 +19
28MAY26 25.00 P 0.00 0.00 0.00 0.45 -0.05 21 0 48 0
28MAY26 26.00 P 0.90 0.90 0.80 0.79 -0.05 21 12 183 +12
28MAY26 27.00 P 1.34 1.34 1.29 1.26 -0.07 21 150 366 +150
28MAY26 28.00 P 0.00 0.00 0.00 1.82 -0.12 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.53 -0.14 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.34 -0.16 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.21 -0.17 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.29 -0.15 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.25 -0.12 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.28 -0.06 34 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.23 -0.05 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.04 -0.19 21 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.03 -0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 73 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 -0.03 20 0 273 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 -0.05 20 0 305 0
29JUN26 26.00 P 0.00 0.00 0.00 0.90 -0.07 21 0 202 0
29JUN26 27.00 P 1.40 1.42 1.40 1.37 -0.07 21 10 30 +8
29JUN26 28.00 P 0.00 0.00 0.00 1.98 -0.06 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.70 -0.06 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.49 -0.06 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.26 -0.17 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.32 -0.14 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.25 -0.12 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.28 -0.06 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.23 -0.07 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.04 -0.19 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.03 -0.19 18 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 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 22 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 0.00 21 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 0.00 21 0 133 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 0.00 21 0 58 0
29SEP26 25.00 P 0.96 0.96 0.96 0.90 -0.01 22 4 10 -4
29SEP26 26.00 P 0.00 0.00 0.00 1.27 -0.05 21 0 5 0
29SEP26 27.00 P 1.79 1.79 1.79 1.79 +0.01 22 2 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 -0.10 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 -0.15 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.79 +0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.40 -0.20 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.33 -0.14 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.25 -0.13 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.28 -0.06 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.23 -0.07 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.07 -0.18 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.05 -0.18 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.05 21 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.06 21 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.08 21 0 19 0
30DEC26 24.00 P 1.00 1.02 1.00 0.77 -0.11 21 11 129 +11
30DEC26 25.00 P 1.38 1.38 1.38 1.11 -0.12 21 4 84 -4
30DEC26 26.00 P 0.00 0.00 0.00 1.52 -0.14 21 0 0 0
30DEC26 27.00 P 2.30 2.30 2.30 2.01 -0.16 21 1 83 -1
30DEC26 28.00 P 0.00 0.00 0.00 2.58 -0.18 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.14 -0.18 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.84 -0.19 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.61 -0.20 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.43 -0.21 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.30 -0.20 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.28 -0.13 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.23 -0.11 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.09 -0.20 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.06 -0.20 20 0 0 0
TOTAL PUT 662 25,762 +361
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 0.00 194.97 -0.06 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 189.98 -0.05 100 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 184.98 -0.06 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 179.99 -0.05 98 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 174.99 -0.06 77 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 169.99 -0.06 0 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 165.00 -0.06 85 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 160.00 -0.06 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 155.01 -0.06 82 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 150.01 -0.06 70 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 145.01 -0.07 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 140.02 -0.06 71 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 135.02 -0.07 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 130.02 -0.07 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 125.03 -0.07 59 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 120.03 -0.07 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 110.04 -0.07 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 100.05 -0.08 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 90.07 -0.08 49 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 80.10 -0.09 48 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 70.19 -2.21 48 0 200 0
26FEB26 360.00 C 0.00 0.00 0.00 60.39 -0.12 48 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 50.83 -0.16 48 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 41.68 -0.20 48 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 33.16 -0.24 48 0 0 0
26FEB26 400.00 C 23.67 25.65 23.52 25.47 +0.47 48 153 86 +69
26FEB26 410.00 C 17.14 18.83 17.14 18.53 -0.08 46 30 125 +15
26FEB26 420.00 C 12.60 12.60 12.60 13.02 -0.31 46 10 332 +10
26FEB26 430.00 C 7.66 7.66 7.66 8.88 -0.29 47 14 92 +13
26FEB26 440.00 C 5.07 5.70 4.98 5.80 -0.26 47 37 122 -8
26FEB26 450.00 C 3.33 3.65 3.26 3.71 -0.19 48 40 406 -9
26FEB26 460.00 C 2.08 2.35 2.08 2.31 -0.17 48 34 422 -16
26FEB26 470.00 C 1.57 1.62 1.57 1.32 -0.12 48 20 593 -18
26FEB26 480.00 C 1.09 1.09 1.08 0.73 -0.08 48 6 616 +4
26FEB26 490.00 C 0.78 0.78 0.78 0.38 -0.06 48 5 376 -5
26FEB26 500.00 C 0.70 0.71 0.50 0.19 -0.04 48 31 600 +11
26FEB26 510.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 324 0
26FEB26 520.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 520 0
26FEB26 530.00 C 0.00 0.00 0.00 0.02 0.00 48 0 331 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 375 0
26FEB26 550.00 C 0.38 0.38 0.36 0.01 0.00 52 4 506 0
26FEB26 560.00 C 0.36 0.36 0.36 0.01 0.00 55 3 300 0
26FEB26 570.00 C 0.33 0.33 0.14 0.01 0.00 58 7 395 -4
26FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,487 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 69 0 119 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 72 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 75 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 78 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 80 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 83 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 88 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
26FEB26 760.00 C 0.16 0.16 0.16 0.01 0.00 106 4 88 -4
30MAR26 225.00 C 0.00 0.00 0.00 195.23 -0.06 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 190.24 -0.06 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 185.25 -0.06 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 180.26 -0.06 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 175.27 -0.06 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 170.28 -0.06 43 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 165.29 -0.06 44 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 160.30 -0.06 44 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 155.31 -0.06 43 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 150.32 -0.06 42 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 145.33 -0.07 41 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 140.34 -0.07 40 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 135.35 +0.26 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 130.37 +0.28 41 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 125.37 +0.27 36 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 120.46 +0.28 44 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 111.44 +1.09 56 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 100.86 +0.15 44 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 90.39 -0.77 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 80.35 -1.29 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 71.94 -0.46 39 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 63.00 -0.14 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 54.53 -0.15 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 46.63 -0.15 39 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 39.39 -0.15 39 0 1 0
30MAR26 400.00 C 32.53 32.53 32.53 33.28 +1.13 40 15 42 +15
30MAR26 410.00 C 25.08 26.06 25.08 26.98 +0.59 39 53 47 +5
30MAR26 420.00 C 21.47 21.47 21.47 22.07 +0.60 40 5 75 0
30MAR26 430.00 C 16.99 16.99 16.99 17.41 0.00 39 1 41 -1
30MAR26 440.00 C 0.00 0.00 0.00 13.84 -0.07 39 0 111 0
30MAR26 450.00 C 10.35 10.35 10.35 10.73 -0.02 39 1 406 0
30MAR26 460.00 C 8.59 8.59 8.59 8.59 +0.24 40 1 336 -1
30MAR26 470.00 C 6.47 6.66 6.47 6.70 +0.26 40 45 651 -39
30MAR26 480.00 C 5.00 5.12 5.00 5.04 -0.06 40 6 476 +3
30MAR26 490.00 C 3.85 3.85 3.85 3.74 -0.06 40 3 480 0
30MAR26 500.00 C 3.30 3.33 3.30 2.80 -0.04 40 7 827 +7
30MAR26 510.00 C 2.68 2.68 2.68 2.05 -0.03 40 2 132 0
30MAR26 520.00 C 0.00 0.00 0.00 1.47 -0.02 40 0 183 0
30MAR26 530.00 C 0.00 0.00 0.00 1.02 -0.02 39 0 147 0
30MAR26 540.00 C 0.00 0.00 0.00 0.73 -0.02 39 0 96 0
30MAR26 550.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 109 0
30MAR26 560.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 196 0
30MAR26 570.00 C 1.10 1.10 1.10 0.25 0.00 39 1 188 -1
30MAR26 580.00 C 0.00 0.00 0.00 0.17 0.00 39 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.08 0.00 40 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.05 0.00 39 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.02 0.00 39 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 929 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 195.23 -0.06 51 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 190.24 -0.06 50 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 185.25 -0.06 48 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 180.26 -0.06 47 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 175.27 -0.06 45 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 170.28 -0.06 44 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 165.29 -0.06 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 160.30 -0.06 41 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 155.31 -0.06 40 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 150.32 -0.07 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 145.33 -0.07 37 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 140.35 -0.07 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 135.37 -0.08 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 130.40 -0.08 37 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 125.44 +0.34 37 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 120.50 +0.32 37 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 111.44 +0.92 44 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 101.50 +0.36 40 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 92.86 +0.93 42 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 83.55 +0.56 40 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 73.78 -0.17 37 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 65.51 -0.18 37 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 57.74 -0.18 37 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 50.47 -0.19 37 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 43.74 -0.18 37 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 38.87 +1.96 38 0 15 0
29APR26 410.00 C 30.61 32.02 30.61 32.29 +0.79 37 30 105 +30
29APR26 420.00 C 25.84 26.87 25.84 27.30 +0.61 37 43 102 +30
29APR26 430.00 C 0.00 0.00 0.00 22.97 +0.53 37 0 22 0
29APR26 440.00 C 18.00 18.60 18.00 19.19 +0.35 37 3 94 +2
29APR26 450.00 C 0.00 0.00 0.00 16.05 +0.44 37 0 172 0
29APR26 460.00 C 0.00 0.00 0.00 13.37 +0.29 37 0 368 0
29APR26 470.00 C 0.00 0.00 0.00 11.05 +0.11 37 0 278 0
29APR26 480.00 C 8.92 8.92 8.92 8.94 -0.13 37 15 227 +15
29APR26 490.00 C 0.00 0.00 0.00 7.19 -0.12 37 0 132 0
29APR26 500.00 C 6.28 6.28 6.28 5.62 -0.28 37 10 238 +10
29APR26 510.00 C 0.00 0.00 0.00 4.42 -0.08 37 0 84 0
29APR26 520.00 C 0.00 0.00 0.00 3.54 -0.08 37 0 183 0
29APR26 530.00 C 0.00 0.00 0.00 2.77 -0.06 37 0 143 0
29APR26 540.00 C 0.00 0.00 0.00 2.16 -0.06 37 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 1.69 -0.04 37 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 1.29 -0.05 37 0 70 0
29APR26 570.00 C 0.00 0.00 0.00 1.01 -0.03 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.76 -0.03 37 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 0.59 -0.02 37 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.11 0.00 37 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.08 0.00 37 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 93.53 - 37 0 0 -
28MAY26 340.00 C 0.00 0.00 0.00 85.82 +0.23 39 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 76.38 -1.23 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 69.65 +0.61 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 61.56 -0.14 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 54.82 -0.14 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 48.46 -0.14 36 0 0 0
28MAY26 400.00 C 41.11 41.11 41.11 43.82 +1.63 38 15 17 +15
28MAY26 410.00 C 35.94 35.94 35.94 37.40 +0.80 36 15 77 +15
28MAY26 420.00 C 0.00 0.00 0.00 32.49 +0.91 36 0 59 0
28MAY26 430.00 C 27.77 27.77 27.77 28.15 +0.79 36 15 76 +15
28MAY26 440.00 C 0.00 0.00 0.00 24.27 +0.66 36 0 122 0
28MAY26 450.00 C 0.00 0.00 0.00 20.93 +0.64 37 0 102 0
28MAY26 460.00 C 0.00 0.00 0.00 18.05 +0.58 37 0 145 0
28MAY26 470.00 C 0.00 0.00 0.00 15.38 +0.33 37 0 112 0
28MAY26 480.00 C 12.93 12.93 12.93 13.08 +0.10 37 15 822 +1
28MAY26 490.00 C 0.00 0.00 0.00 10.95 -0.10 37 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 8.95 -0.37 36 0 96 0
28MAY26 510.00 C 0.00 0.00 0.00 7.44 -0.07 36 0 43 0
28MAY26 520.00 C 0.00 0.00 0.00 6.21 -0.08 36 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 5.11 -0.06 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 4.25 -0.06 36 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 3.46 -0.04 36 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 2.86 -0.05 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 2.30 -0.03 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.91 -0.03 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 1.52 -0.03 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 1.25 -0.03 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 1.00 -0.03 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.66 -0.01 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.51 -0.01 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 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 37 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 38 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 195.23 -0.06 41 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 190.24 -0.06 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 185.25 -0.06 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 180.26 -0.06 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 175.27 -0.32 36 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 170.30 -0.30 36 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 165.34 -0.59 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 160.40 -0.72 36 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 155.49 -0.82 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 150.61 -0.76 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 145.33 -1.28 28 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 140.82 -1.21 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 136.10 -1.06 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 131.36 -1.13 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 126.72 -1.29 36 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 122.14 -1.26 36 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 112.96 -1.27 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 104.06 -1.50 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 96.31 -0.73 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 88.82 -0.24 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 80.12 -1.01 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 72.60 -0.19 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 65.60 -0.21 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 58.98 -0.21 36 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 52.96 -0.23 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 47.15 -0.24 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 42.11 +0.71 36 0 0 0
29JUN26 420.00 C 36.80 36.80 36.80 37.36 +0.51 36 5 6 +5
29JUN26 430.00 C 0.00 0.00 0.00 32.86 +0.58 36 0 40 0
29JUN26 440.00 C 28.43 28.43 28.43 28.96 +0.53 36 1 1,020 0
29JUN26 450.00 C 25.95 25.95 25.95 25.47 +0.47 36 5 160 0
29JUN26 460.00 C 0.00 0.00 0.00 22.42 +0.31 36 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 19.75 +0.29 36 0 271 0
29JUN26 480.00 C 0.00 0.00 0.00 17.20 +0.08 37 0 289 0
29JUN26 490.00 C 0.00 0.00 0.00 14.93 +0.03 36 0 54 0
29JUN26 500.00 C 12.98 12.98 12.98 12.80 -0.18 36 1 1,666 +1
29JUN26 510.00 C 0.00 0.00 0.00 10.77 -0.17 36 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 9.12 -0.16 36 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 8.15 +0.10 36 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 6.70 -0.14 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 5.73 -0.12 36 0 1,241 0
29JUN26 560.00 C 0.00 0.00 0.00 5.03 +0.04 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 4.09 -0.09 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 3.51 -0.09 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 2.93 -0.08 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 2.48 -0.07 36 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 2.10 -0.06 36 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 1.72 -0.06 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.48 -0.04 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 1.23 -0.05 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 1.01 -0.03 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.86 -0.04 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.72 -0.03 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 0.59 -0.02 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.50 -0.02 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.41 -0.02 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.33 -0.02 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 196.65 -1.70 39 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 191.89 -1.70 39 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 187.15 -1.69 39 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 182.43 -1.69 39 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 177.85 -1.56 39 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 173.17 -1.56 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 168.45 -1.62 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 163.88 -1.56 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 159.22 -1.63 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 154.41 -1.88 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 150.08 -1.70 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 145.58 -0.94 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 141.17 -1.72 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 136.80 -1.71 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 132.41 -1.77 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 128.16 -1.76 37 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 119.69 -2.16 36 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 111.62 -2.11 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 104.68 -1.20 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 99.19 +0.88 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 88.98 -2.09 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 83.23 -0.92 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 77.80 +1.56 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 70.22 -1.13 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 64.83 +0.25 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 59.18 -0.12 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 54.20 -0.12 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 49.92 +0.69 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 45.64 +0.77 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 41.55 +0.46 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 37.77 +0.54 36 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 34.41 +0.35 36 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 31.36 +0.47 36 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 28.60 +0.36 36 0 76 0
29SEP26 490.00 C 0.00 0.00 0.00 25.96 +0.37 37 0 30 0
29SEP26 500.00 C 0.00 0.00 0.00 22.74 -0.10 36 0 188 0
29SEP26 510.00 C 0.00 0.00 0.00 20.61 -0.09 36 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 18.48 -0.09 36 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 16.64 -0.08 36 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 15.03 -0.09 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 13.43 -0.08 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 12.03 -0.07 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 10.87 -0.06 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 9.70 -0.07 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 8.86 +0.20 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 7.78 -0.06 36 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 6.96 -0.06 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 6.14 -0.06 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 5.51 -0.05 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 4.96 -0.04 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 4.40 -0.04 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.85 -0.04 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.49 -0.03 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 3.13 -0.03 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.76 -0.03 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 2.42 -0.02 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 201.32 -0.30 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 196.68 -0.38 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 192.07 -0.38 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 187.48 -0.38 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 182.92 -0.32 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 178.39 -0.33 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 173.90 -0.31 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 169.45 -0.31 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 165.04 -0.75 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 160.68 -0.33 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 156.37 -0.33 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 152.13 -0.30 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 147.13 -1.10 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 142.98 -1.49 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 138.18 -1.91 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 134.14 -2.18 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 126.14 -2.26 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 118.61 -2.13 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 112.32 -1.00 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 104.18 -2.03 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 98.55 -0.83 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 92.00 -0.85 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 85.58 -1.04 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 79.69 -0.97 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 74.11 -0.99 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 69.84 +0.94 37 0 4 0
30DEC26 410.00 C 0.00 0.00 0.00 63.93 -0.08 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 60.36 +0.86 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 55.96 +0.81 36 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 51.88 +1.04 36 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 47.97 +0.87 36 0 517 0
30DEC26 460.00 C 0.00 0.00 0.00 44.56 +0.69 36 0 1,016 0
30DEC26 470.00 C 0.00 0.00 0.00 41.20 +0.54 36 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 38.18 +0.51 36 0 106 0
30DEC26 490.00 C 0.00 0.00 0.00 35.51 +0.66 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 31.85 -0.07 36 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 29.17 -0.06 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 27.03 -0.05 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 24.95 -0.05 36 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 22.87 -0.06 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 20.96 -0.05 36 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 19.99 -0.04 36 0 2 0
30DEC26 570.00 C 18.25 18.25 18.25 17.85 -0.04 36 1 1 +1
30DEC26 580.00 C 0.00 0.00 0.00 16.29 -0.05 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 14.94 -0.04 36 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 13.81 -0.04 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 12.69 -0.03 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 11.56 -0.03 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 10.56 -0.03 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 9.77 -0.03 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 8.97 -0.04 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 8.18 -0.03 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 7.39 -0.03 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.85 -0.03 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.51 +0.17 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.78 -0.02 36 0 11 0
TOTAL CALL 712 38,670 +186
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 23 0
26FEB26 360.00 P 0.91 0.93 0.91 0.32 -0.04 48 2 70 +1
26FEB26 370.00 P 1.52 1.52 1.52 0.76 -0.08 48 3 55 +3
26FEB26 380.00 P 2.17 2.50 2.17 1.63 -0.11 48 14 450 -1
26FEB26 390.00 P 3.70 3.90 3.56 3.16 -0.16 48 6 259 +4
26FEB26 400.00 P 6.40 6.68 5.79 5.50 -0.23 48 49 329 -4
26FEB26 410.00 P 9.30 10.00 9.30 8.94 -0.35 48 20 764 -11
26FEB26 420.00 P 14.00 15.33 12.99 13.69 -0.24 49 105 1,141 -21
26FEB26 430.00 P 21.03 21.03 19.17 19.17 -0.70 48 104 681 +5
26FEB26 440.00 P 30.00 30.00 26.00 26.00 -0.05 48 59 1,807 -5
26FEB26 450.00 P 36.00 36.00 34.00 34.67 +0.88 53 10 648 -5
26FEB26 460.00 P 46.00 46.00 45.22 42.17 -0.09 48 5 828 -5
26FEB26 470.00 P 54.45 63.45 54.45 52.76 -0.05 59 2 571 -2
26FEB26 480.00 P 64.00 67.00 64.00 62.50 -0.02 65 6 368 -5
26FEB26 490.00 P 76.00 76.00 73.00 72.50 0.00 72 6 296 0
26FEB26 500.00 P 0.00 0.00 0.00 82.65 +0.43 80 0 859 0
26FEB26 510.00 P 94.60 94.60 94.60 91.19 -1.72 72 10 205 0
26FEB26 520.00 P 103.21 103.21 101.50 101.06 -2.15 76 3 117 0
26FEB26 530.00 P 111.96 111.96 111.96 111.96 +1.37 92 7 251 -5
26FEB26 540.00 P 0.00 0.00 0.00 123.81 +3.28 114 0 97 0
26FEB26 550.00 P 0.00 0.00 0.00 132.42 +1.89 108 0 217 0
26FEB26 560.00 P 144.00 144.00 143.00 142.43 +1.01 113 2 89 0
26FEB26 570.00 P 152.00 152.00 152.00 151.68 -0.43 110 4 300 -75
26FEB26 580.00 P 0.00 0.00 0.00 161.95 -0.02 118 0 490 0
26FEB26 590.00 P 0.00 0.00 0.00 172.43 +0.02 129 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 182.45 +1.91 134 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 192.41 +1.89 138 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 202.77 +2.26 147 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 212.34 +1.83 146 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 222.22 +1.71 149 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 232.34 +1.07 155 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 242.88 +2.38 166 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 252.76 +2.26 168 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 262.76 +2.26 172 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 272.20 +1.70 170 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 282.20 +1.71 173 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 292.33 +1.84 179 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 302.87 +2.38 189 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 312.75 +2.26 192 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 322.87 +2.38 197 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 332.39 +0.86 195 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 342.74 +2.26 203 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 300.00 P 0.65 0.65 0.65 0.10 -0.01 39 10 16 +10
30MAR26 310.00 P 0.00 0.00 0.00 0.22 0.00 39 0 2 0
30MAR26 320.00 P 1.44 1.44 1.44 0.45 +0.01 40 1 162 -1
30MAR26 330.00 P 0.00 0.00 0.00 0.80 -0.01 39 0 61 0
30MAR26 340.00 P 2.64 2.66 2.64 1.42 -0.02 40 40 53 -5
30MAR26 350.00 P 3.45 3.45 3.45 2.33 -0.01 40 1 58 -1
30MAR26 360.00 P 4.92 4.92 4.71 3.63 -0.02 40 3 203 -1
30MAR26 370.00 P 6.65 6.65 6.65 5.42 -0.03 40 17 246 0
30MAR26 380.00 P 8.60 8.60 8.60 7.79 -0.03 40 10 283 +10
30MAR26 390.00 P 11.25 11.25 11.15 10.81 -0.03 40 20 177 0
30MAR26 400.00 P 14.55 15.21 14.51 14.23 -0.32 40 18 2,379 -9
30MAR26 410.00 P 18.99 19.20 18.93 18.35 -0.64 39 5 739 +1
30MAR26 420.00 P 24.32 24.32 24.32 24.13 -0.02 41 2 2,521 0
30MAR26 430.00 P 30.12 30.12 30.02 29.04 -0.35 39 16 353 -1
30MAR26 440.00 P 36.00 36.00 36.00 35.47 -0.01 39 1 547 0
30MAR26 450.00 P 0.00 0.00 0.00 43.80 +1.28 42 1 1,562 +1
30MAR26 460.00 P 0.00 0.00 0.00 50.10 +0.02 39 0 976 0
30MAR26 470.00 P 0.00 0.00 0.00 58.13 -0.97 39 0 883 0
30MAR26 480.00 P 68.36 68.73 68.36 66.54 -1.94 39 2 523 -2
30MAR26 490.00 P 79.00 79.00 79.00 77.55 +0.06 46 10 125 0
30MAR26 500.00 P 0.00 0.00 0.00 85.86 -0.99 45 0 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 95.86 +0.78 48 0 88 0
30MAR26 520.00 P 105.79 105.81 105.79 104.72 +0.26 47 4 547 0
30MAR26 530.00 P 0.00 0.00 0.00 114.53 +0.65 49 0 262 0
30MAR26 540.00 P 0.00 0.00 0.00 123.81 +0.10 49 0 160 0
30MAR26 550.00 P 0.00 0.00 0.00 134.83 +1.62 56 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 144.31 +1.05 57 0 70 0
30MAR26 570.00 P 153.00 153.00 153.00 154.20 +1.14 59 4 85 -4
30MAR26 580.00 P 0.00 0.00 0.00 163.97 +1.03 60 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 173.87 +1.02 62 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 183.77 +1.03 64 0 219 0
30MAR26 610.00 P 0.00 0.00 0.00 193.83 +1.33 67 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 203.76 +1.38 69 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 214.20 +1.73 74 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 223.80 +1.36 73 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 233.07 +0.68 70 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 244.02 +1.83 79 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 253.58 +1.43 78 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 263.58 +1.48 80 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 273.62 +1.16 83 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 283.46 +1.41 84 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 1.28 -0.03 37 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 2.01 -0.03 37 0 122 0
29APR26 340.00 P 0.00 0.00 0.00 3.13 -0.04 37 0 3 0
29APR26 350.00 P 5.56 5.56 5.56 4.56 -0.05 37 3 85 0
29APR26 360.00 P 0.00 0.00 0.00 6.41 -0.07 37 0 16 0
29APR26 370.00 P 0.00 0.00 0.00 8.74 -0.08 37 0 31 0
29APR26 380.00 P 12.90 12.90 11.98 11.57 -0.09 37 2 153 -1
29APR26 390.00 P 15.76 16.00 15.76 14.93 -0.09 38 20 81 +20
29APR26 400.00 P 20.00 20.00 20.00 18.73 -0.40 37 2 387 +2
29APR26 410.00 P 24.53 24.53 24.32 23.10 -0.70 37 27 209 +12
29APR26 420.00 P 28.91 28.91 28.91 28.08 -0.91 37 1 173 +1
29APR26 430.00 P 0.00 0.00 0.00 33.79 -0.98 37 0 225 0
29APR26 440.00 P 0.00 0.00 0.00 40.22 -0.91 37 0 756 0
29APR26 450.00 P 0.00 0.00 0.00 48.06 +0.92 39 0 406 0
29APR26 460.00 P 55.47 55.47 55.47 55.40 -0.07 39 3 891 -3
29APR26 470.00 P 0.00 0.00 0.00 61.50 -1.90 37 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 71.58 -0.03 41 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 80.17 -0.03 41 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 89.07 -0.06 42 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 98.18 +1.30 43 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 107.07 +0.94 43 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 116.30 +0.85 44 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 125.56 +0.65 45 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 134.83 +0.39 45 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 144.49 +0.42 46 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 154.21 +0.41 47 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 163.97 +0.41 48 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 174.27 +0.77 51 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 183.77 +0.56 51 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 194.10 +1.03 54 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 203.76 +0.81 54 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 214.20 +1.29 58 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 223.87 +1.03 58 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 233.11 +0.18 56 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 244.02 +1.14 63 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 253.58 +0.74 62 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 263.58 +0.78 64 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 273.62 +0.85 65 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 283.46 +0.72 66 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 3.60 - 36 0 0 -
28MAY26 340.00 P 0.00 0.00 0.00 5.21 -0.04 37 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 7.08 -0.04 37 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 9.31 -0.05 37 0 3 0
28MAY26 370.00 P 0.00 0.00 0.00 11.98 -0.05 37 0 8 0
28MAY26 380.00 P 0.00 0.00 0.00 15.03 -0.30 37 0 2 0
28MAY26 390.00 P 0.00 0.00 0.00 18.57 -0.47 37 0 103 0
28MAY26 400.00 P 0.00 0.00 0.00 22.56 -0.64 36 0 175 0
28MAY26 410.00 P 0.00 0.00 0.00 27.11 -0.97 36 0 1,733 0
28MAY26 420.00 P 0.00 0.00 0.00 32.18 -1.13 36 0 283 0
28MAY26 430.00 P 0.00 0.00 0.00 37.89 -1.21 36 0 236 0
28MAY26 440.00 P 0.00 0.00 0.00 44.16 -1.06 36 0 128 0
28MAY26 450.00 P 52.40 52.40 52.40 50.48 -1.56 36 1 152 0
28MAY26 460.00 P 0.00 0.00 0.00 58.42 -0.91 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 66.02 -0.78 38 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 73.83 -0.99 38 0 25 0
28MAY26 490.00 P 0.00 0.00 0.00 81.75 -1.30 38 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 90.38 -0.04 39 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 99.79 +0.68 40 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 107.07 -0.87 38 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 116.30 -0.64 38 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 127.97 +1.92 44 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 136.75 +1.22 44 0 8 0
28MAY26 560.00 P 0.00 0.00 0.00 146.49 +1.51 45 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 156.28 +1.80 46 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 164.92 +0.70 45 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 174.62 +0.71 46 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 184.42 +0.77 47 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 194.23 +0.92 48 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 204.17 +0.86 49 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 214.20 +1.18 51 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 223.96 +1.04 51 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 233.88 +0.92 53 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 244.02 +1.10 55 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 253.58 +0.71 54 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 263.86 +1.04 57 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 273.62 +0.84 57 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 283.46 +0.71 58 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 292.97 +0.26 57 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 302.94 +0.25 58 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 313.75 +1.09 63 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 322.87 +0.24 60 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 333.70 +1.09 65 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 342.85 +0.26 62 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 353.62 +1.06 67 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 362.76 +0.22 64 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 373.62 +1.10 70 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 382.77 +0.27 66 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 392.75 +0.27 67 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 402.66 +0.20 68 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 412.64 +0.20 69 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 422.64 +0.22 70 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 432.65 +0.25 71 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.08 0.00 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.57 -0.02 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.73 -0.03 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.90 -0.02 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.14 -0.03 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.39 -0.03 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.68 -0.05 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.05 -0.05 36 0 125 0
29JUN26 310.00 P 0.00 0.00 0.00 2.92 -0.06 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 3.99 -0.07 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 5.47 -0.08 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 7.45 -0.10 36 0 1 0
29JUN26 350.00 P 10.33 10.49 10.33 9.54 -0.12 36 5 324 0
29JUN26 360.00 P 12.80 12.88 12.64 12.23 -0.12 36 85 322 +85
29JUN26 370.00 P 15.68 15.80 15.68 15.03 -0.35 36 40 368 +40
29JUN26 380.00 P 19.29 19.29 19.29 18.35 -0.15 36 20 378 +20
29JUN26 390.00 P 0.00 0.00 0.00 22.01 -0.50 36 0 168 0
29JUN26 400.00 P 26.90 26.90 26.90 26.17 -0.56 36 1 3,550 0
29JUN26 410.00 P 0.00 0.00 0.00 30.82 -0.72 36 0 250 0
29JUN26 420.00 P 36.80 36.80 36.80 35.93 -0.82 36 1 1,346 +1
29JUN26 430.00 P 0.00 0.00 0.00 41.60 -0.90 36 0 573 0
29JUN26 440.00 P 47.96 47.96 47.96 47.66 -1.06 36 1 436 0
29JUN26 450.00 P 56.00 56.00 56.00 54.40 -0.96 36 1 1,930 +1
29JUN26 460.00 P 63.00 63.00 63.00 61.65 +0.52 37 1 298 0
29JUN26 470.00 P 0.00 0.00 0.00 68.96 +0.66 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 76.58 -1.13 37 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 84.51 -0.10 37 0 91 0
29JUN26 500.00 P 95.00 95.00 95.00 92.61 -0.12 37 4 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 101.19 +0.13 38 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 109.30 -0.40 37 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 119.50 +1.05 40 0 314 0
29JUN26 540.00 P 128.00 130.00 128.00 127.97 +0.60 39 4 221 -4
29JUN26 550.00 P 0.00 0.00 0.00 136.75 +0.22 39 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 146.49 +0.59 40 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 156.28 +1.01 41 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 164.92 +0.06 40 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 174.62 +0.18 41 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 184.42 +0.77 42 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 194.23 +0.43 43 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 204.17 +0.78 44 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 214.31 +1.11 46 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 223.96 +0.91 46 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 233.88 +0.92 47 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 244.02 +1.10 49 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 253.83 +0.96 50 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 263.86 +1.00 51 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 273.94 +1.14 53 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 283.46 +0.70 52 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 292.97 +0.25 51 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 302.94 +0.25 52 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 313.75 +1.09 57 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 322.87 +0.24 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 333.70 +1.09 59 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 342.85 +0.26 56 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 353.62 +1.06 60 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 363.45 +0.91 61 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 373.62 +1.10 63 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 383.41 +0.91 63 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 393.39 +0.91 64 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 402.66 +0.20 61 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 412.64 +0.20 62 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 423.32 +0.90 66 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 433.30 +0.90 67 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.61 0.00 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.78 0.00 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.95 0.00 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.13 -0.01 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.65 -0.06 36 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 1.94 -0.02 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.33 -0.01 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.71 -0.02 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 3.13 -0.11 36 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.68 -0.01 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.23 -0.02 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.78 -0.02 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 5.68 -0.03 36 0 26 0
29SEP26 310.00 P 0.00 0.00 0.00 7.26 +0.19 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 9.20 -0.03 36 0 2 0
29SEP26 330.00 P 12.52 12.52 12.52 11.32 -0.03 36 4 16 -4
29SEP26 340.00 P 0.00 0.00 0.00 13.96 -0.03 36 0 4 0
29SEP26 350.00 P 0.00 0.00 0.00 16.72 -0.03 37 0 26 0
29SEP26 360.00 P 0.00 0.00 0.00 19.94 -0.19 36 0 8 0
29SEP26 370.00 P 0.00 0.00 0.00 23.10 -0.50 36 0 16 0
29SEP26 380.00 P 0.00 0.00 0.00 26.74 -0.61 36 0 134 0
29SEP26 390.00 P 0.00 0.00 0.00 30.97 -0.45 36 0 172 0
29SEP26 400.00 P 37.00 37.00 37.00 35.39 -0.68 36 2 155 +2
29SEP26 410.00 P 0.00 0.00 0.00 40.18 -0.58 36 0 161 0
29SEP26 420.00 P 46.02 46.02 46.02 45.37 -0.73 36 1 1,664 +1
29SEP26 430.00 P 0.00 0.00 0.00 50.99 -0.79 36 0 134 0
29SEP26 440.00 P 0.00 0.00 0.00 56.92 -0.68 36 0 495 0
29SEP26 450.00 P 0.00 0.00 0.00 63.30 -1.01 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 70.33 -0.18 36 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 77.34 -0.12 36 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 84.73 -0.08 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 92.22 -0.13 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 99.89 -0.96 37 0 50 0
29SEP26 510.00 P 0.00 0.00 0.00 107.82 -0.88 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 115.89 +0.12 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 124.08 -0.94 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 131.55 -0.91 36 0 12 0
29SEP26 550.00 P 0.00 0.00 0.00 141.13 +0.11 37 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 149.85 +0.13 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 158.33 -0.28 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 167.34 -0.27 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 176.45 -0.32 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 185.69 -0.44 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 196.30 +0.85 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 205.02 +0.11 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 214.63 +0.17 39 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 224.26 +0.18 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 233.98 +0.37 40 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 244.02 +0.50 41 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 253.83 +0.52 41 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 263.86 +0.72 42 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 274.24 +1.24 44 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 283.97 +1.09 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.12 -0.03 36 0 27 0
30DEC26 230.00 P 0.00 0.00 0.00 1.35 -0.05 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.62 -0.05 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.89 -0.05 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.22 -0.07 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.61 -0.08 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 3.00 -0.09 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.41 -0.11 36 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 3.97 -0.13 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 4.67 -0.01 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.25 -0.01 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.94 0.00 36 0 1 0
30DEC26 285.00 P 0.00 0.00 0.00 6.74 0.00 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.32 0.00 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.10 0.00 36 0 4 0
30DEC26 300.00 P 10.80 10.80 10.80 9.30 0.00 36 4 125 0
30DEC26 310.00 P 0.00 0.00 0.00 11.11 0.00 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 13.32 -0.01 36 0 2 0
30DEC26 330.00 P 0.00 0.00 0.00 16.02 -0.48 36 0 6 0
30DEC26 340.00 P 0.00 0.00 0.00 19.30 -0.01 36 0 23 0
30DEC26 350.00 P 0.00 0.00 0.00 22.66 +0.22 36 0 52 0
30DEC26 360.00 P 0.00 0.00 0.00 26.07 +0.27 36 0 40 0
30DEC26 370.00 P 0.00 0.00 0.00 29.28 -0.63 36 0 27 0
30DEC26 380.00 P 0.00 0.00 0.00 33.15 -0.47 36 0 34 0
30DEC26 390.00 P 0.00 0.00 0.00 37.38 -0.50 36 0 73 0
30DEC26 400.00 P 0.00 0.00 0.00 42.08 -0.41 35 0 592 0
30DEC26 410.00 P 0.00 0.00 0.00 46.95 -0.50 35 0 114 0
30DEC26 420.00 P 0.00 0.00 0.00 52.24 -0.65 35 0 68 0
30DEC26 430.00 P 0.00 0.00 0.00 57.83 -0.69 35 0 52 0
30DEC26 440.00 P 64.78 64.78 64.78 63.62 -1.17 35 1 276 0
30DEC26 450.00 P 0.00 0.00 0.00 69.88 -1.23 35 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 76.50 -0.64 35 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 83.32 -0.66 36 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 91.14 +0.07 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 98.39 +0.07 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 105.90 +0.11 36 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 113.45 +0.06 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 121.23 +0.10 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 129.17 -0.85 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 138.20 +0.10 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 146.88 +0.54 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 153.58 -0.13 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 162.11 -0.16 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 171.98 +1.05 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 180.78 +1.06 38 0 0 0
30DEC26 600.00 P 190.00 190.00 190.00 187.46 +0.51 35 2 4 +2
30DEC26 610.00 P 0.00 0.00 0.00 198.90 +1.22 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 207.05 +0.22 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 216.37 +0.26 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 226.75 +1.13 39 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 235.23 +0.01 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 244.80 +0.07 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 254.55 +0.17 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 264.23 +0.18 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 274.24 +0.48 39 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 283.97 +0.43 40 0 0 0
TOTAL PUT 818 60,289 +47
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$ 3.91
26FEB26 2.40 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.91 -0.07 0 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 -0.07 0 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 -0.08 0 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.52 -0.06 52 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.43 -0.06 54 0 331 0
26FEB26 3.60 C 0.00 0.00 0.00 0.33 -0.07 44 0 179 0
26FEB26 3.70 C 0.00 0.00 0.00 0.25 -0.07 45 0 275 0
26FEB26 3.80 C 0.00 0.00 0.00 0.19 -0.06 49 0 222 0
26FEB26 3.90 C 0.12 0.12 0.12 0.13 -0.06 47 3 524 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 949 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.04 50 0 818 0
26FEB26 4.20 C 0.03 0.03 0.03 0.04 -0.02 51 5 1,047 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.01 55 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 -0.02 47 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.52 -0.07 62 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.42 -0.07 56 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.32 -0.08 50 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.23 -0.07 63 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.13 -0.08 57 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.04 -0.05 59 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.95 -0.04 59 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 -0.05 58 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 -0.07 52 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.68 -0.07 53 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.61 -0.07 55 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 -0.07 56 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.48 -0.06 57 0 237 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 -0.06 57 0 156 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 -0.06 58 0 111 0
30MAR26 3.90 C 0.28 0.28 0.28 0.32 -0.06 58 10 85 +10
30MAR26 4.00 C 0.00 0.00 0.00 0.27 -0.06 57 0 514 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 -0.05 59 0 260 0
30MAR26 4.20 C 0.18 0.20 0.18 0.20 -0.05 58 7 395 +7
30MAR26 4.30 C 0.00 0.00 0.00 0.17 -0.05 58 0 363 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 -0.04 59 0 100 0
30MAR26 4.50 C 0.11 0.11 0.11 0.12 -0.04 58 20 380 +1
30MAR26 4.60 C 0.00 0.00 0.00 0.10 -0.04 58 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 -0.04 57 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 -0.03 58 0 97 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 -0.02 59 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.02 59 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.54 -0.07 65 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.45 -0.04 67 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.35 -0.05 62 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.23 -0.11 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.06 -0.07 52 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.99 -0.06 57 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.91 -0.07 57 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.84 -0.06 58 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.77 -0.07 59 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.71 -0.06 60 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.65 -0.06 61 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.59 -0.06 61 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.54 -0.06 61 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.49 -0.05 62 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.44 -0.06 61 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.40 -0.05 62 0 75 0
29APR26 4.10 C 0.00 0.00 0.00 0.36 -0.05 62 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.33 -0.04 63 0 107 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 -0.05 62 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.26 -0.05 62 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.24 -0.04 63 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.21 -0.04 62 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 -0.03 63 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.17 -0.03 63 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.27 -0.07 54 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.19 -0.06 55 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.12 -0.06 58 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.04 -0.06 58 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.97 -0.06 59 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.91 -0.06 61 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.85 -0.05 62 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.79 -0.05 62 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.73 -0.05 62 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.68 -0.05 63 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.63 -0.05 63 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.58 -0.05 63 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.54 -0.04 63 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.49 -0.05 63 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.46 -0.04 64 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 -0.04 63 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 -0.04 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.36 -0.03 64 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.33 -0.03 64 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.30 -0.03 64 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.27 -0.04 63 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 -0.03 64 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.23 -0.03 64 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.55 -0.06 48 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.47 -0.06 53 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.39 -0.06 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.31 -0.07 56 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.24 -0.06 58 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 -0.06 59 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.10 -0.07 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.04 -0.06 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.98 -0.06 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.92 -0.06 62 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.86 -0.06 62 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.81 -0.05 63 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 -0.05 63 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.71 -0.05 63 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 -0.05 64 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 -0.05 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.05 64 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.54 -0.05 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 -0.04 64 0 0 0
29JUN26 4.30 C 0.36 0.36 0.36 0.47 -0.05 64 3 3 -1
29JUN26 4.40 C 0.00 0.00 0.00 0.44 -0.04 64 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.41 -0.04 64 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 -0.03 65 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 -0.04 65 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.03 65 0 360 0
29JUN26 4.90 C 0.26 0.26 0.26 0.31 -0.04 65 10 113 +10
29JUN26 5.00 C 0.00 0.00 0.00 0.29 -0.03 65 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.03 65 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.03 65 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.02 65 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 -0.02 65 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.02 66 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.01 66 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.01 68 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.02 66 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 65 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 3,559 0
29SEP26 2.40 C 0.00 0.00 0.00 1.64 -0.06 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.57 -0.06 58 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.50 -0.06 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.44 -0.06 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.38 -0.05 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.31 -0.06 62 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 -0.05 63 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.20 -0.05 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 -0.06 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 -0.05 63 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.04 -0.05 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 -0.05 64 0 0 0
29SEP26 3.60 C 0.81 0.81 0.81 0.95 -0.04 64 10 20 -10
29SEP26 3.70 C 0.00 0.00 0.00 0.90 -0.05 64 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.05 64 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 -0.05 65 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 -0.05 65 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.04 65 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 -0.04 65 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 -0.04 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.03 65 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.03 66 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.03 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.03 65 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.03 66 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.03 66 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.03 66 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.03 66 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.03 66 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 -0.02 66 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.02 66 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 -0.02 66 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.02 66 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.02 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.02 66 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.01 66 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.01 66 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.01 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.01 66 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.74 -0.05 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.67 -0.06 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.61 -0.05 62 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.55 -0.05 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.49 -0.05 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.44 -0.05 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.38 -0.05 63 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.33 -0.05 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.28 -0.05 64 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.27 -0.01 67 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.23 -0.04 68 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 -0.04 68 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 -0.08 65 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.07 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 -0.07 65 0 6 0
30DEC26 3.90 C 0.90 0.90 0.90 0.98 -0.04 65 1 12 +1
30DEC26 4.00 C 0.00 0.00 0.00 0.95 -0.03 66 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 -0.04 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.03 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.03 66 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.03 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 -0.03 66 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.03 66 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 -0.03 66 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.03 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.03 68 0 1 0
TOTAL CALL 69 23,332 +18
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 159 0 449 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 148 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 137 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 125 0 1,138 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 2,430 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 2,580 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 0.00 52 0 3,924 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 +0.01 51 0 881 0
26FEB26 3.80 P 0.00 0.00 0.00 0.08 +0.01 50 0 345 0
26FEB26 3.90 P 0.00 0.00 0.00 0.13 +0.02 52 0 263 0
26FEB26 4.00 P 0.27 0.27 0.27 0.19 +0.03 54 1 231 -1
26FEB26 4.10 P 0.00 0.00 0.00 0.25 +0.03 51 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.33 +0.04 53 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.42 +0.05 57 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.52 +0.06 65 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.61 +0.06 66 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.71 +0.06 73 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.81 +0.06 81 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 0.92 +0.07 96 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.02 +0.07 103 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.12 +0.07 109 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.38 +0.07 133 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.64 +0.09 156 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.88 +0.08 162 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 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 0.02 +0.01 65 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 65 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 0.00 64 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 0.00 62 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.06 -0.01 60 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 0.00 62 0 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.10 -0.01 58 0 3,150 0
30MAR26 3.50 P 0.00 0.00 0.00 0.14 0.00 61 0 2,123 0
30MAR26 3.60 P 0.00 0.00 0.00 0.17 0.00 60 0 6,368 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 +0.01 61 0 3,118 0
30MAR26 3.80 P 0.00 0.00 0.00 0.26 0.00 60 0 639 0
30MAR26 3.90 P 0.00 0.00 0.00 0.31 0.00 60 0 341 0
30MAR26 4.00 P 0.00 0.00 0.00 0.37 +0.01 61 0 448 0
30MAR26 4.10 P 0.00 0.00 0.00 0.43 +0.01 61 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.50 +0.02 62 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 +0.02 62 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 +0.03 64 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 +0.04 65 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.81 +0.04 65 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 +0.04 65 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 +0.04 67 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 +0.04 68 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 +0.05 69 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.40 +0.05 75 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.65 +0.06 83 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.90 +0.07 90 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.15 +0.07 96 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.41 +0.07 106 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.67 +0.07 116 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.92 +0.07 122 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.17 +0.06 128 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.43 +0.07 137 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.69 +0.09 145 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.91 +0.05 139 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.16 +0.05 144 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.41 +0.05 148 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.66 +0.05 152 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.91 +0.05 156 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 230 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 63 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 64 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 0.00 68 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 0.00 66 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 0.00 64 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 0.00 64 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.12 +0.01 66 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 0.00 64 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.17 0.00 64 0 10 0
29APR26 3.40 P 0.00 0.00 0.00 0.21 +0.01 65 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.25 +0.01 66 0 93 0
29APR26 3.60 P 0.00 0.00 0.00 0.29 +0.01 65 0 13 0
29APR26 3.70 P 0.00 0.00 0.00 0.33 +0.01 64 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.39 +0.02 66 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.44 +0.02 66 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.50 +0.02 66 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.56 +0.02 66 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.63 +0.03 67 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.69 +0.02 66 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.76 +0.03 67 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.84 +0.03 68 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.91 +0.03 67 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.99 +0.03 68 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.08 +0.04 70 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.16 +0.04 70 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 0.00 66 0 71 0
28MAY26 2.80 P 0.00 0.00 0.00 0.10 +0.01 66 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 +0.01 66 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 +0.01 67 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.21 +0.01 66 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 +0.02 67 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.28 +0.01 66 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.33 +0.02 67 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.37 +0.01 66 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.42 +0.02 66 0 200 0
28MAY26 3.80 P 0.00 0.00 0.00 0.48 +0.03 67 0 200 0
28MAY26 3.90 P 0.00 0.00 0.00 0.53 +0.02 67 0 200 0
28MAY26 4.00 P 0.00 0.00 0.00 0.59 +0.03 67 0 200 0
28MAY26 4.10 P 0.00 0.00 0.00 0.65 +0.03 67 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.71 +0.03 67 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.78 +0.03 67 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.85 +0.03 68 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.92 +0.03 68 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.00 +0.04 69 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.07 +0.03 68 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.15 +0.04 69 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.23 +0.04 70 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.01 68 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 66 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 67 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 66 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 +0.01 68 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 0.00 66 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 0.00 66 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 +0.01 67 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 +0.01 68 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 +0.01 67 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 +0.02 67 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 +0.01 67 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.45 +0.01 67 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 +0.02 67 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.56 +0.02 68 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.61 +0.02 68 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.67 +0.02 68 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 +0.03 69 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.80 +0.03 68 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.87 +0.03 69 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.94 +0.03 69 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.01 +0.03 69 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.08 +0.03 69 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.15 +0.03 69 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.23 +0.03 70 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 +0.04 70 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.39 +0.04 71 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.60 +0.05 72 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.81 +0.05 73 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.03 +0.05 74 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.26 +0.05 75 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.49 +0.05 77 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.73 +0.06 79 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.97 +0.06 81 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.22 +0.07 85 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.46 +0.06 87 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.71 +0.06 90 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.96 +0.06 93 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.22 +0.07 98 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.01 68 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 0.00 67 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.01 67 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.02 68 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 +0.01 68 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 +0.02 69 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 +0.02 69 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.02 69 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 +0.02 68 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 +0.02 69 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.02 69 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.57 +0.02 68 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 +0.03 69 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.03 69 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.02 69 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 +0.03 69 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 +0.03 69 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 +0.03 69 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 +0.03 69 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.04 70 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 +0.04 70 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.20 +0.04 70 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 +0.04 70 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 +0.04 70 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 +0.03 70 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.04 71 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.05 71 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 +0.05 72 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 +0.05 72 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.18 +0.05 73 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.40 +0.06 74 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.62 +0.05 75 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.84 +0.05 75 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.07 +0.06 76 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.31 +0.06 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.54 +0.06 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.78 +0.06 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.02 +0.06 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.27 +0.07 84 0 0 0
30DEC26 2.40 P 0.32 0.32 0.32 0.23 +0.02 68 10 171 -10
30DEC26 2.50 P 0.00 0.00 0.00 0.26 +0.01 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 +0.02 69 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 +0.02 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 +0.02 69 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 +0.02 69 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 +0.02 69 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 +0.03 69 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 +0.03 69 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 +0.03 69 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 +0.03 69 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.03 69 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 +0.03 69 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 +0.03 70 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 +0.04 70 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 +0.04 70 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 +0.04 70 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.04 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 +0.04 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.04 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 +0.04 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.05 71 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.42 +0.05 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 +0.04 70 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 +0.05 71 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 +0.05 71 0 0 0
TOTAL PUT 11 100,020 -11
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$ 78.95
30MAR26 45.00 C 0.00 0.00 0.00 34.10 +0.69 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.10 +0.69 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.10 +0.69 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.11 +0.69 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.11 +0.69 41 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.11 +0.69 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.62 +0.69 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.13 +0.69 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.64 +0.69 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.15 +0.69 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.66 +0.68 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.18 +0.67 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.74 +0.64 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.38 +0.60 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.18 +0.53 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.22 +0.43 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.58 +0.32 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.31 +0.22 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 1.39 +0.13 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.79 +0.08 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 0.00 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.66 +0.69 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.17 +0.69 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.67 +0.68 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.19 +0.69 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.70 +0.68 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.23 +0.66 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.82 +0.65 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.52 +0.60 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 7.39 +0.52 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.53 +0.43 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.01 +0.34 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.81 +0.24 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.93 +0.17 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.29 +0.11 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.86 +0.07 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.04 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.20 -0.09 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.49 -0.17 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.02 -0.27 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.89 -0.37 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 3.12 -0.48 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 4.72 -0.55 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 6.63 -0.62 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 8.78 -0.66 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 11.11 -0.68 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.55 -0.70 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.05 -0.70 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.55 -0.70 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.05 -0.70 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 23.55 -0.70 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.05 -0.70 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.55 -0.70 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.05 -0.70 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.55 -0.70 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.05 -0.70 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.55 -0.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.05 -0.70 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.55 -0.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.05 -0.70 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.39 -0.07 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.70 -0.11 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.16 -0.18 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.83 -0.22 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.70 -0.27 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.80 -0.34 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.12 -0.42 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.67 -0.49 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.42 -0.54 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.36 -0.57 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.44 -0.60 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.63 -0.64 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.93 -0.64 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.28 -0.66 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.69 -0.66 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.13 -0.67 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$ 9.90
30MAR26 4.53 C 0.00 0.00 0.00 5.38 0.00 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.29 +0.01 92 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.20 +0.01 89 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.10 +0.01 86 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.86 +0.01 78 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.62 +0.01 71 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.37 0.00 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.13 0.00 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.74 0.00 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.50 0.00 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.28 0.00 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.07 0.00 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.87 0.00 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.20 +0.01 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.10 +0.01 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.86 +0.01 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.38 +0.01 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.15 +0.02 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.89 0.00 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.94 0.00 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.71 0.00 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.49 +0.02 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.25 +0.01 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.03 +0.01 29 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.81 0.00 29 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.59 -0.01 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.40 0.00 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.23 +0.01 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.15 +0.02 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.89 0.00 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.96 +0.02 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.73 0.00 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.51 +0.03 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.28 +0.01 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.06 +0.01 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.87 -0.01 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.48 -0.04 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.31 -0.05 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.94 -0.02 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.68 -0.01 29 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.20 +0.01 44 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 51 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 33 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 31 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 0.00 31 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 0.00 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 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.62 0.00 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.07 0.00 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.79 -0.01 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.20 -0.01 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.63 -0.01 30 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 31 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 0.13 -0.01 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.62 0.00 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.63 0.00 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.01 -0.01 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.40 -0.01 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.82 0.00 35 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$ 9.90
30MAR26 4.32 C 0.00 0.00 0.00 5.59 0.00 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.49 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.41 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.31 0.00 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.23 +0.01 90 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.99 +0.01 82 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.75 +0.01 75 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.52 +0.01 68 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.28 0.00 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.59 +0.01 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.95 +0.01 29 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.72 0.00 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.50 0.00 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 -0.01 27 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$ 9.90
26FEB26 5.00 C 0.00 0.00 0.00 4.90 0.00 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.65 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.15 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.90 0.00 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.65 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.41 +0.01 109 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.16 +0.01 100 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.91 +0.01 91 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.66 +0.01 82 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.41 +0.01 74 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.16 +0.01 65 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.91 +0.01 57 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.66 +0.01 50 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.41 +0.01 42 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 1.15 +0.01 0 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.92 +0.02 36 0 64 0
26FEB26 9.25 C 0.00 0.00 0.00 0.67 +0.01 27 0 44 0
26FEB26 9.50 C 0.00 0.00 0.00 0.43 -0.01 22 0 65 0
26FEB26 9.75 C 0.00 0.00 0.00 0.25 -0.01 24 0 1 0
26FEB26 10.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 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 69 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 - 104 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 4.92 +0.01 80 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.67 +0.01 73 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.42 +0.01 66 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.92 +0.01 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.42 +0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.93 +0.01 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.69 +0.01 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.46 0.00 31 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.22 +0.01 28 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.99 0.00 26 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.80 0.00 28 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.47 -0.02 28 0 2 0
30MAR26 10.00 C 0.35 0.35 0.33 0.34 -0.02 27 23 16 -22
30MAR26 10.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 90 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.42 +0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.74 +0.01 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.50 0.00 27 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.29 -0.01 28 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.10 0.00 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.76 -0.01 29 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 0.00 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 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.74 0.00 27 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.52 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.31 0.00 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.11 0.00 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.93 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
28MAY26 10.00 C 0.50 0.50 0.50 0.51 -0.01 28 7 0 -7
28MAY26 10.50 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 0.00 29 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 30 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
28MAY26 14.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.92 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.92 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.67 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.99 +0.02 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.76 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.55 +0.01 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.34 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 0.00 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.85 +0.01 30 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 0.00 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 0.00 30 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 0.00 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 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 4.92 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.46 +0.01 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.22 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.03 +0.03 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 -0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 -0.02 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 -0.03 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.28 0.00 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 0.00 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 -0.01 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 -0.01 30 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 - 30 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.94 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.70 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.47 0.00 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 -0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.05 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.84 -0.04 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 -0.04 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 +0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.36 -0.03 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 -0.03 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 0.00 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.00 0.00 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 0.00 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 0.00 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 0.00 30 0 20 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 - 30 0 0 -
TOTAL CALL 30 2,464 -29
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 -0.02 25 0 3 0
26FEB26 10.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.61 -0.02 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.14 -0.01 79 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.64 -0.01 91 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.14 -0.01 103 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.64 -0.01 114 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.14 -0.01 124 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.64 - 134 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 0.00 29 0 30 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 57 0
30MAR26 9.75 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.66 +0.04 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.14 -0.02 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.64 -0.01 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.14 -0.01 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.64 -0.01 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.14 -0.01 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.64 - 70 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 0.00 31 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 0.00 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 0.00 30 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.33 0.00 30 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.43 0.00 30 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.87 0.00 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.27 +0.03 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.66 -0.01 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.18 +0.01 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.66 0.00 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.15 0.00 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.65 0.00 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.15 0.00 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.64 - 55 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 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.42 -0.02 26 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.54 -0.02 26 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.22 -0.02 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.63 -0.01 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.03 +0.01 21 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.94 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.39 0.00 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.88 - 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 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 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 2 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 30 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 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 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 7.75 P 0.11 0.11 0.11 0.10 0.00 29 1 3 -1
29JUN26 8.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 0.00 29 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 -0.01 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.53 -0.01 28 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.65 -0.01 28 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.30 -0.02 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.72 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.14 0.00 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.58 -0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.05 0.00 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.52 +0.01 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.00 -0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.49 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.97 - 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 35 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 0.03 -0.01 31 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 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.01 31 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.02 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 0.00 31 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 0.00 31 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 +0.01 31 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 0.00 31 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 -0.01 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.55 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.92 -0.02 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.33 -0.02 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 -0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.22 0.00 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.68 +0.01 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 -0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.60 -0.01 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 - 38 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 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 31 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 0.39 +0.01 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 -0.02 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 0.00 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.16 0.00 30 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.03 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.42 0.00 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 0.00 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 0.00 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.71 -0.02 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.19 +0.01 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.65 +0.01 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.11 - 36 0 0 -
TOTAL PUT 1 2,276 -1
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$ 25.84
26FEB26 15.50 C 0.00 0.00 0.00 10.35 -0.57 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.85 -0.57 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.35 -0.57 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.85 -0.57 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.35 -0.57 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.85 -0.57 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.35 -0.57 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.85 -0.57 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.36 -0.56 67 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.86 -0.56 61 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.86 -0.56 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.86 -0.56 38 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.86 -0.56 28 0 43 0
26FEB26 24.00 C 0.00 0.00 0.00 1.89 -0.54 29 0 34 0
26FEB26 25.00 C 0.00 0.00 0.00 1.02 -0.44 28 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 0.41 -0.27 27 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.11 -0.11 27 0 78 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.88 -0.57 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.38 -0.57 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.89 -0.56 67 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.39 -0.56 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.89 -0.56 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.39 -0.56 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.89 -0.57 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.39 -0.57 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.90 -0.56 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.40 -0.56 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.90 -0.56 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.40 -0.56 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.90 -0.57 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.40 -0.57 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.91 -0.56 30 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.92 -0.56 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.96 -0.54 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.06 -0.49 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.24 -0.43 29 0 5 0
30MAR26 25.00 C 1.60 1.60 1.60 1.53 -0.35 29 4 19 -4
30MAR26 26.00 C 0.00 0.00 0.00 1.01 -0.23 29 0 36 0
30MAR26 27.00 C 0.00 0.00 0.00 0.62 -0.15 30 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.35 -0.11 29 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.40 -0.56 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.90 -0.56 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.40 -0.57 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.90 -0.57 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.41 -0.56 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.91 -0.56 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.41 -0.56 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.92 -0.56 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.95 -0.55 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.03 -0.51 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.17 -0.47 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.42 -0.39 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.77 -0.31 29 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.24 -0.25 29 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.85 -0.18 29 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.56 -0.13 29 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.90 -0.57 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.41 -0.56 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.91 -0.56 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.42 -0.56 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.94 -0.55 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.99 -0.53 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.10 -0.50 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.30 -0.44 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.57 -0.39 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.95 -0.32 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.48 -0.21 28 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.09 -0.16 29 0 55 0
28MAY26 28.00 C 0.00 0.00 0.00 0.77 -0.10 28 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.53 -0.07 28 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.34 -0.07 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.89 -0.57 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.39 -0.57 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.89 -0.57 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.40 -0.56 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.90 -0.56 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.40 -0.57 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.91 -0.56 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.42 -0.55 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.93 -0.55 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.45 -0.54 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.98 -0.53 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.08 -0.50 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.25 -0.45 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.48 -0.41 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.80 -0.36 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.22 -0.29 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.72 -0.24 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.31 -0.19 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.98 -0.14 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.72 -0.11 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.52 -0.08 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.42 -0.56 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.94 -0.55 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.46 -0.55 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.98 -0.55 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.51 -0.54 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.05 -0.53 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.59 -0.52 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.14 -0.51 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.70 -0.49 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.28 -0.47 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.46 -0.44 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.70 -0.40 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.01 -0.35 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.38 -0.30 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.82 -0.26 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.34 -0.21 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.91 -0.18 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.55 -0.15 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.25 -0.12 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.00 -0.09 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.62 -0.06 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.63 -0.53 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.17 -0.52 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.72 -0.51 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.28 -0.50 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.84 -0.49 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.42 -0.47 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.00 -0.46 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.60 -0.44 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.83 -0.40 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.11 -0.37 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.45 -0.33 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.86 -0.28 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.33 -0.23 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.84 -0.20 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.41 -0.18 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.05 -0.14 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.44 -0.09 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.21 -0.06 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
TOTAL CALL 4 662 -4
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 +0.02 28 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 +0.10 27 0 0 0
26FEB26 26.00 P 0.50 0.51 0.50 0.54 +0.26 27 10 28 -10
26FEB26 27.00 P 1.20 1.21 1.20 1.24 +0.42 26 10 43 -10
26FEB26 28.00 P 0.00 0.00 0.00 2.17 +0.51 27 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 3.16 +0.56 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.16 +0.56 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.16 +0.56 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.16 +0.56 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.16 +0.56 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.16 +0.56 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.16 +0.56 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.16 +0.56 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 +0.07 30 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 +0.14 30 0 10 0
30MAR26 25.00 P 0.58 0.59 0.58 0.62 +0.20 29 10 20 -5
30MAR26 26.00 P 0.00 0.00 0.00 1.07 +0.27 29 0 48 0
30MAR26 27.00 P 0.00 0.00 0.00 1.69 +0.35 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.43 +0.40 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.28 +0.51 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.20 +0.54 29 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.16 +0.55 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.16 +0.56 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.16 +0.56 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.16 +0.56 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.16 +0.56 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.16 +0.56 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.17 +0.07 29 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.34 +0.12 29 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.58 +0.15 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.93 +0.21 28 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.44 +0.30 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 2.06 +0.37 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.78 +0.41 29 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.58 +0.48 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.45 +0.52 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.36 +0.54 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.31 +0.55 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.28 +0.56 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.26 +0.57 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.24 +0.56 26 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.24 +0.57 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.27 +0.10 29 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.48 +0.15 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.75 +0.18 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 1.12 +0.22 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.60 +0.27 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.20 +0.34 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.93 +0.42 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.70 +0.47 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.54 +0.50 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.43 +0.53 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.35 +0.54 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.31 +0.56 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.27 +0.56 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.25 +0.56 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.24 +0.57 27 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 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.08 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 +0.12 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.61 +0.16 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.93 +0.22 28 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.34 +0.28 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.84 +0.33 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.43 +0.39 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.10 +0.43 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.85 +0.47 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.66 +0.50 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.52 +0.52 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.42 +0.54 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.35 +0.55 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.30 +0.55 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.27 +0.56 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.25 +0.56 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.08 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.09 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 +0.13 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 +0.17 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 +0.22 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.35 +0.27 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 +0.31 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.29 +0.36 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.86 +0.39 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.50 +0.42 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 +0.46 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.97 +0.49 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.77 +0.51 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 +0.52 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.51 +0.54 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 +0.55 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.35 +0.55 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.31 +0.56 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.05 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.06 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.08 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.10 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.11 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.48 +0.13 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.69 +0.16 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 +0.20 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.28 +0.24 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 +0.28 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.13 +0.34 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.64 +0.38 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.20 +0.40 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.83 +0.43 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.51 +0.47 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.24 +0.49 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.02 +0.52 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.82 +0.52 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.67 +0.53 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.55 +0.55 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.46 +0.56 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.39 +0.57 28 0 0 0
TOTAL PUT 30 582 -25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.98
26FEB26 3.60 C 0.00 0.00 0.00 1.41 +0.05 131 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.30 +0.04 110 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.20 +0.04 102 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.10 +0.04 94 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.00 +0.04 86 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.90 +0.04 78 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.81 +0.05 79 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.70 +0.04 62 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.60 +0.04 54 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.40 +0.03 39 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.30 +0.02 31 0 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.21 +0.01 27 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.13 +0.01 24 0 120 0
26FEB26 5.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 171 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 167 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.41 +0.04 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.30 +0.03 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 +0.04 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.10 +0.03 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.00 +0.04 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.92 +0.05 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 +0.05 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.02 31 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.38 +0.02 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 +0.02 29 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 +0.02 29 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.10 +0.01 29 0 92 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.01 0.00 31 0 15 0
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 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 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 67 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.41 +0.03 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.23 +0.05 43 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.13 +0.05 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.04 +0.05 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 +0.04 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.76 +0.05 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 +0.03 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 +0.02 29 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.16 +0.01 29 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 0.00 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 42 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.23 +0.03 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.14 +0.04 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 -0.01 27 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 1.43 +0.02 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.35 +0.04 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.24 +0.02 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.16 +0.03 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 +0.02 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.02 29 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 0.12 +0.01 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 28 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 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 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.47 +0.03 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.38 +0.03 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.29 +0.02 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.21 +0.03 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.12 +0.03 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 +0.01 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 0.19 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 0.00 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 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.47 +0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.38 +0.02 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.29 +0.02 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.21 +0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 +0.04 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 +0.04 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 +0.03 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 +0.01 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 0.00 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 0.24 0.24 0.24 0.20 0.00 29 10 79 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 0.00 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 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
TOTAL CALL 10 1,728 +10
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 112 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 -0.02 24 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 -0.02 26 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.28 -0.03 26 0 95 0
26FEB26 5.50 P 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.52 -0.03 0 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 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 0.00 30 0 214 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 91 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 -0.02 27 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.14 -0.02 27 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.34 -0.03 26 0 5 0
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.04 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.01 29 0 13 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 9 0
29APR26 4.70 P 0.00 0.00 0.00 0.11 -0.02 26 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 -0.01 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.19 -0.03 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.39 -0.04 27 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 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 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.23 -0.02 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 -0.02 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 -0.03 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 -0.02 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 0.00 29 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 -0.02 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 -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 0.07 -0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 0.00 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.01 28 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 0.22 -0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 -0.02 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 -0.02 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 -0.03 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 -0.02 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 -0.02 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 -0.03 23 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 -0.02 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 -0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.01 28 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 -0.02 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 -0.02 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 -0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 -0.04 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.04 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 -0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 -0.02 29 0 0 0
TOTAL PUT 0 2,501 0
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$ 126.00
26FEB26 87.50 C 0.00 0.00 0.00 38.57 +1.78 68 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 36.07 +1.78 54 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 33.57 +1.78 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 31.65 +2.35 112 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 29.16 +2.36 104 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 26.08 +1.78 45 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 23.58 +1.77 36 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 21.09 +1.75 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 18.61 +1.73 41 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 16.16 +1.68 41 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 13.76 +1.60 41 0 26 0
26FEB26 115.00 C 0.00 0.00 0.00 11.45 +1.49 42 0 23 0
26FEB26 117.50 C 0.00 0.00 0.00 9.28 +1.34 42 0 33 0
26FEB26 120.00 C 0.00 0.00 0.00 7.08 +1.13 38 0 56 0
26FEB26 122.50 C 0.00 0.00 0.00 5.71 +1.26 44 0 37 0
26FEB26 125.00 C 3.51 3.51 3.51 4.05 +0.84 41 1 48 -1
26FEB26 127.50 C 0.00 0.00 0.00 2.86 +0.63 42 0 84 0
26FEB26 130.00 C 2.43 2.66 2.04 2.00 +0.41 42 36 74 -1
26FEB26 132.50 C 1.82 1.82 1.82 1.30 +0.27 42 6 74 +3
26FEB26 135.00 C 1.18 1.18 1.18 0.81 +0.17 42 15 27 0
26FEB26 137.50 C 0.00 0.00 0.00 0.48 +0.10 42 0 12 0
26FEB26 140.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 33 0
26FEB26 142.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 54 0
26FEB26 145.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.85 +1.76 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 36.39 +1.74 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 33.97 +1.74 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 31.65 +1.79 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 29.97 +2.45 61 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 26.89 +1.65 47 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 24.64 +1.61 47 0 0 0
30MAR26 105.00 C 22.40 22.60 22.40 22.45 +1.55 47 10 1 -9
30MAR26 107.50 C 0.00 0.00 0.00 20.35 +1.49 47 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 18.35 +1.43 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 16.44 +1.35 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 15.09 +1.31 50 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 13.37 +1.83 49 0 157 0
30MAR26 120.00 C 0.00 0.00 0.00 11.77 +1.73 49 0 21 0
30MAR26 122.50 C 0.00 0.00 0.00 10.30 +1.49 48 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 8.71 +1.06 47 0 57 0
30MAR26 127.50 C 0.00 0.00 0.00 7.56 +0.93 47 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 6.55 +0.82 47 0 53 0
30MAR26 132.50 C 0.00 0.00 0.00 5.67 +0.72 47 0 30 0
30MAR26 135.00 C 4.90 4.90 4.90 4.85 +0.61 47 2 43 0
30MAR26 137.50 C 0.00 0.00 0.00 4.10 +0.54 47 0 24 0
30MAR26 140.00 C 0.00 0.00 0.00 3.45 +0.47 47 0 0 0
30MAR26 142.50 C 3.20 3.20 3.20 2.88 +0.40 47 2 2 0
30MAR26 145.00 C 3.04 3.04 3.04 2.40 +0.35 47 15 15 +15
30MAR26 147.50 C 0.00 0.00 0.00 1.99 +0.30 47 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 1.59 +0.25 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 39.32 +1.73 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.97 +1.72 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 34.66 +1.69 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.15 +2.42 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 30.89 +2.33 54 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 28.05 +1.60 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 25.97 +1.55 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 23.98 +1.52 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 22.06 +1.46 46 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 20.77 +2.18 50 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 18.57 +1.94 47 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 16.35 +1.09 44 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 15.77 +2.11 49 0 216 0
29APR26 120.00 C 0.00 0.00 0.00 14.29 +1.84 48 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 12.83 +1.63 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 11.21 +1.06 46 0 130 0
29APR26 127.50 C 0.00 0.00 0.00 10.18 +1.06 47 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 9.16 +0.97 47 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 8.21 +0.86 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 7.40 +0.80 47 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 6.56 +0.73 47 0 0 0
29APR26 140.00 C 5.90 5.90 5.90 5.81 +0.67 47 3 17 0
29APR26 142.50 C 0.00 0.00 0.00 5.13 +0.61 47 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 4.51 +0.67 47 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 3.97 +0.51 47 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 3.37 +0.44 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.66 +1.73 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.37 +1.70 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.13 +1.68 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 33.15 +1.85 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.89 +1.69 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.55 +2.37 51 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 26.78 +1.55 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.24 +1.86 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 23.04 +1.45 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 21.33 +1.42 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 19.65 +1.37 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 18.10 +1.31 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 16.62 +1.28 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 15.22 +1.09 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 14.35 +1.23 48 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 12.91 +1.05 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 11.84 +1.00 47 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 10.81 +1.00 47 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 9.82 +0.93 47 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 8.90 +0.93 47 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 8.00 +0.79 47 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 7.26 +0.78 47 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 6.53 +0.75 47 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 5.85 +0.79 47 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 5.13 +0.62 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 4.58 +0.56 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.01 +1.70 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 37.80 +1.66 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 35.66 +1.66 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.45 +2.48 52 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.39 +2.43 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 29.59 +1.52 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 28.01 +1.79 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.90 +1.43 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 24.22 +1.42 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 22.56 +1.39 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 21.00 +1.31 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 19.53 +1.30 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 17.84 +0.95 45 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 16.73 +0.89 46 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 15.88 +1.28 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 14.67 +1.27 47 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 13.60 +1.19 47 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 12.59 +1.08 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 11.57 +0.91 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 10.68 +0.90 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 9.80 +0.88 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 8.97 +0.76 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 8.27 +0.76 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 7.56 +0.95 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.88 +0.62 47 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 6.15 +0.60 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.63 +2.37 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.65 +2.31 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.01 +1.50 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.89 +2.14 50 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.10 +2.11 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.77 +1.40 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.19 +1.40 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.12 +1.90 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.58 +1.80 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 27.12 +1.72 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 25.72 +1.71 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.72 +1.00 47 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 22.68 +1.15 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 21.94 +1.60 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 20.80 +1.63 49 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 19.37 +1.18 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 18.42 +1.19 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 17.47 +1.14 48 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 16.66 +1.22 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 15.70 +1.06 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 14.87 +0.99 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.03 +0.90 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.20 +0.90 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.40 +1.10 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.39 +0.73 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.75 +0.73 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.99 +1.49 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.28 +1.49 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.56 +1.49 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.42 +1.99 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.76 +1.87 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.75 +1.40 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.21 +1.40 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.73 +1.29 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.38 +1.28 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.40 +1.65 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 29.10 +1.68 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.86 +1.60 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 26.68 +1.57 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.54 +1.59 48 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 24.46 +1.66 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 23.21 +1.41 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 22.21 +1.18 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 21.54 +1.40 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 20.55 +1.25 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.56 +1.07 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.68 +0.95 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.87 +0.90 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.07 +0.91 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 16.26 +1.35 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.46 +1.26 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 14.75 +0.78 48 0 0 0
TOTAL CALL 90 4,112 +7
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.03 -0.05 42 0 49 0
26FEB26 110.00 P 0.00 0.00 0.00 0.08 -0.09 42 0 69 0
26FEB26 112.50 P 0.00 0.00 0.00 0.18 -0.17 42 0 261 0
26FEB26 115.00 P 0.44 0.44 0.44 0.38 -0.28 42 15 69 0
26FEB26 117.50 P 0.90 0.90 0.90 0.70 -0.45 42 8 63 +8
26FEB26 120.00 P 1.39 1.39 1.14 1.17 -0.71 41 24 36 +9
26FEB26 122.50 P 1.69 1.95 1.61 1.95 -0.90 42 32 17 -1
26FEB26 125.00 P 0.00 0.00 0.00 3.00 -1.12 42 0 33 0
26FEB26 127.50 P 0.00 0.00 0.00 4.35 -1.30 43 0 0 0
26FEB26 130.00 P 7.50 7.50 7.50 5.68 -1.77 39 1 3 0
26FEB26 132.50 P 0.00 0.00 0.00 7.68 -1.51 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 9.70 -1.62 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 11.89 -1.68 41 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 14.20 -1.73 42 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 16.59 -1.76 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 19.03 -1.78 42 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 21.50 -1.80 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 24.00 -1.80 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.16 -0.05 46 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.25 -0.07 46 0 39 0
30MAR26 97.50 P 0.00 0.00 0.00 0.38 -0.10 47 0 17 0
30MAR26 100.00 P 0.00 0.00 0.00 0.56 -0.14 47 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 0.83 -0.17 47 0 25 0
30MAR26 105.00 P 0.00 0.00 0.00 1.15 -0.23 47 0 26 0
30MAR26 107.50 P 0.00 0.00 0.00 1.54 -0.31 47 0 46 0
30MAR26 110.00 P 2.10 2.10 2.10 2.06 -0.31 47 15 1,034 +15
30MAR26 112.50 P 0.00 0.00 0.00 2.64 -0.38 47 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 3.31 -0.49 47 0 7 0
30MAR26 117.50 P 0.00 0.00 0.00 4.09 -0.62 46 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 5.02 -0.75 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 6.09 -0.88 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 7.28 -1.02 46 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 8.53 -1.25 46 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 10.33 -1.14 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 11.87 -0.87 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.32 -1.20 47 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.11 -1.25 47 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 16.98 -1.32 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 18.92 -1.40 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 20.97 -1.44 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 23.06 -1.51 47 0 0 0
30MAR26 150.00 P 25.75 25.75 25.75 25.24 -1.54 47 1 1 +1
29APR26 87.50 P 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.65 -0.08 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 0.87 -0.12 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.15 -0.14 47 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.50 -0.18 46 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 1.90 -0.24 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 2.48 -0.25 47 0 55 0
29APR26 107.50 P 0.00 0.00 0.00 2.92 -0.32 46 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 3.57 -0.36 46 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 4.27 -0.46 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 5.09 -0.56 46 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 6.02 -0.66 46 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 7.03 -0.85 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 8.19 -0.89 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 9.45 -1.00 46 0 100 0
29APR26 127.50 P 0.00 0.00 0.00 10.91 -1.01 46 0 100 0
29APR26 130.00 P 0.00 0.00 0.00 12.31 -1.35 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 13.99 -1.34 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 15.56 -0.95 47 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 17.20 -1.10 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 19.00 -1.10 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 20.80 -1.22 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 22.74 -1.24 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 24.70 -1.29 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.73 -1.36 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.03 -0.10 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.31 -0.13 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.69 -0.14 46 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.08 -0.20 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 2.60 -0.20 46 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 3.13 -0.28 46 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 3.80 -0.21 46 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 4.34 -0.37 45 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 5.16 -0.37 45 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 5.99 -0.45 45 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 6.97 -0.47 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 7.97 -0.62 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 9.09 -0.64 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 10.29 -0.75 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 11.53 -0.90 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 13.06 -1.06 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 14.51 -1.22 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 15.99 -1.38 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.75 -1.08 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.58 -1.04 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 21.38 -1.03 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.17 -1.08 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 25.03 -1.17 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.98 -1.17 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.03 -1.13 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.35 -0.10 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.69 -0.15 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.08 -0.15 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.54 -0.21 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 3.07 -0.20 46 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 3.63 -0.29 46 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.32 -0.29 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 5.01 -0.21 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 5.68 -0.38 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 6.52 -0.49 45 1 2 0
29JUN26 112.50 P 0.00 0.00 0.00 7.45 -0.53 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 8.47 -0.57 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 9.52 -0.67 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 10.69 -0.74 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 11.93 -0.93 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 13.30 -1.01 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 14.69 -1.13 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 16.21 -1.16 45 1 1 0
29JUN26 132.50 P 0.00 0.00 0.00 17.79 -1.26 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.50 -1.02 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.25 -0.94 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.95 -1.05 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.76 -1.05 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.57 -1.06 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.41 -1.18 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.37 -1.18 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.31 -0.21 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 3.86 -0.21 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.44 -0.29 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.15 -0.29 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 5.86 -0.29 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.62 -0.39 47 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 7.51 -0.39 47 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.41 -0.12 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.05 -0.49 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 10.10 -0.49 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.15 -0.49 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 12.21 -0.60 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.42 -0.63 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 14.71 -0.79 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 16.06 -0.92 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 17.37 -0.99 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.84 -1.04 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.37 -1.09 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.07 -1.09 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.56 -1.10 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.41 -0.91 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 27.08 -0.92 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.76 -0.93 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.72 -0.81 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.57 -0.80 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.46 -0.76 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.97 -0.29 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.70 -0.29 47 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.43 -0.29 47 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.17 -0.36 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.05 -0.39 47 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 8.96 -0.39 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.88 -0.39 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.86 -0.16 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 11.60 -0.49 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.67 -0.49 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.75 -0.57 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.92 -0.64 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 16.18 -0.67 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.44 -0.76 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.71 -0.89 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.10 -0.92 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.53 -1.16 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.12 -1.17 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.86 -1.16 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.53 -0.99 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.29 -0.91 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.98 -0.91 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.67 -0.92 47 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 33.37 -0.92 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.07 -1.00 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.87 -1.05 47 0 0 0
TOTAL PUT 98 5,587 +32
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$ 40.50
26FEB26 22.00 C 0.00 0.00 0.00 18.52 +0.50 125 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 17.87 +0.85 231 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 16.52 +0.50 102 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.50 +0.47 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.52 +0.49 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 13.52 +0.49 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.56 +0.53 106 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 11.50 +0.47 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.50 +0.46 0 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 9.54 +0.50 70 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 8.67 +0.67 92 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 7.55 +0.48 59 0 578 0
26FEB26 34.00 C 0.00 0.00 0.00 6.74 +0.66 80 0 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 5.74 +0.43 69 0 532 0
26FEB26 36.00 C 4.38 4.38 4.38 4.78 +0.62 62 1 1,252 -1
26FEB26 37.00 C 0.00 0.00 0.00 3.73 +0.39 48 0 447 0
26FEB26 38.00 C 2.47 2.65 2.47 3.00 +0.48 53 19 331 -16
26FEB26 39.00 C 1.72 2.10 1.72 2.12 +0.29 45 40 798 0
26FEB26 40.00 C 1.28 1.36 1.28 1.51 +0.22 46 42 680 -15
26FEB26 41.00 C 1.01 1.03 0.79 1.03 +0.16 46 77 1,690 +51
26FEB26 42.00 C 0.66 0.69 0.57 0.71 +0.12 48 65 4,535 +33
26FEB26 43.00 C 0.40 0.46 0.40 0.48 +0.08 49 104 1,677 +2
26FEB26 44.00 C 0.26 0.26 0.25 0.32 +0.05 51 21 586 -4
26FEB26 45.00 C 0.16 0.16 0.16 0.22 +0.04 53 13 823 0
26FEB26 46.00 C 0.12 0.12 0.12 0.16 +0.04 56 3 1,558 0
26FEB26 47.00 C 0.10 0.10 0.10 0.10 +0.02 56 20 311 0
26FEB26 48.00 C 0.05 0.05 0.05 0.08 +0.03 60 4 1,399 -4
26FEB26 49.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 1,018 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 176 0
30MAR26 8.00 C 0.00 0.00 0.00 32.73 +0.70 263 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 32.39 +0.61 234 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 32.38 +0.85 282 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 32.13 +0.85 277 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.57 +0.49 191 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.28 +0.21 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 31.05 +0.52 168 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.81 +0.54 173 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.57 +0.54 176 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 30.06 +0.52 162 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.54 +0.50 130 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.06 +0.53 149 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.58 +0.54 156 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 28.04 +0.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.57 +0.52 139 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.07 +0.35 133 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.57 +0.52 128 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.05 +0.50 100 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.54 +0.49 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 25.08 +0.53 119 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.58 +0.52 115 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.01 +0.47 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.60 +0.53 115 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.08 +0.42 102 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.90 +0.85 153 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 22.09 +0.53 99 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.59 +0.52 95 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.11 +0.51 98 0 241 0
30MAR26 20.00 C 20.50 20.50 20.50 20.50 +0.43 0 1 311 0
30MAR26 21.00 C 0.00 0.00 0.00 19.58 +0.51 75 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.63 +0.55 86 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 17.87 +0.70 108 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.53 +0.45 0 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 15.65 +0.56 72 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.67 +0.58 69 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 13.70 +0.60 67 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 12.73 +0.62 65 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 12.02 +0.77 77 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 10.80 +0.63 59 0 654 0
30MAR26 31.00 C 0.00 0.00 0.00 9.78 +0.74 52 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 8.93 +0.42 55 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 8.22 +1.01 60 0 8,002 0
30MAR26 34.00 C 0.00 0.00 0.00 7.29 +0.50 56 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 6.32 +0.64 51 0 841 0
30MAR26 36.00 C 0.00 0.00 0.00 5.49 +0.57 49 0 5,428 0
30MAR26 37.00 C 4.51 4.51 4.51 4.80 +0.35 49 2 237 0
30MAR26 38.00 C 0.00 0.00 0.00 4.12 +0.31 49 0 269 0
30MAR26 39.00 C 3.45 3.45 3.45 3.47 +0.25 48 14 642 0
30MAR26 40.00 C 2.83 2.83 2.81 2.95 +0.22 48 18 5,408 -15
30MAR26 41.00 C 2.35 2.35 2.35 2.49 +0.17 48 15 235 -15
30MAR26 42.00 C 1.94 1.99 1.85 2.14 +0.20 49 19 1,648 -17
30MAR26 43.00 C 0.00 0.00 0.00 1.75 +0.11 49 0 264 0
30MAR26 44.00 C 1.33 1.41 1.33 1.47 +0.10 49 24 513 -16
30MAR26 45.00 C 0.00 0.00 0.00 1.23 +0.08 50 0 392 0
30MAR26 46.00 C 0.00 0.00 0.00 1.02 +0.06 50 0 488 0
30MAR26 47.00 C 0.00 0.00 0.00 0.85 +0.05 51 0 261 0
30MAR26 48.00 C 0.75 0.75 0.75 0.75 +0.10 52 6 228 +3
30MAR26 49.00 C 0.00 0.00 0.00 0.63 +0.10 53 0 1,641 0
30MAR26 50.00 C 0.48 0.48 0.48 0.52 +0.08 53 5 2,992 +5
30MAR26 52.50 C 0.00 0.00 0.00 0.34 +0.08 55 0 653 0
29APR26 22.00 C 0.00 0.00 0.00 18.74 +0.61 74 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 17.87 +0.70 79 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 16.82 +0.59 70 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.70 +0.54 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.88 +0.70 64 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.92 +0.72 62 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.87 +0.51 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.02 +0.38 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.05 +0.52 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.21 +0.45 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.31 +0.80 51 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 8.42 +0.34 49 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 7.64 +0.77 49 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 7.00 +0.63 51 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 6.34 +0.46 51 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 5.33 +0.38 45 0 406 0
29APR26 38.00 C 4.51 4.51 4.51 4.73 +0.32 46 15 396 0
29APR26 39.00 C 3.97 4.28 3.97 4.28 +0.26 47 25 333 +25
29APR26 40.00 C 3.76 3.76 3.50 3.69 +0.16 46 34 339 +19
29APR26 41.00 C 3.20 3.30 3.20 3.30 +0.19 47 11 243 +11
29APR26 42.00 C 0.00 0.00 0.00 2.89 +0.18 47 0 143 0
29APR26 43.00 C 2.50 2.50 2.50 2.55 +0.17 48 4 8,030 +4
29APR26 44.00 C 2.24 2.24 2.24 2.24 +0.13 48 15 214 -15
29APR26 45.00 C 0.00 0.00 0.00 1.97 +0.12 49 0 502 0
29APR26 46.00 C 0.00 0.00 0.00 1.70 +0.08 49 0 103 0
29APR26 47.00 C 0.00 0.00 0.00 1.47 +0.08 49 0 72 0
29APR26 48.00 C 0.00 0.00 0.00 1.26 +0.06 49 0 208 0
29APR26 49.00 C 0.00 0.00 0.00 1.09 +0.06 49 0 141 0
29APR26 50.00 C 0.00 0.00 0.00 0.93 +0.04 49 0 224 0
29APR26 52.50 C 0.00 0.00 0.00 0.63 +0.03 49 0 218 0
29APR26 55.00 C 0.00 0.00 0.00 0.42 +0.02 49 0 464 0
29APR26 57.50 C 0.42 0.42 0.42 0.28 +0.01 50 40 186 0
29APR26 60.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 342 0
28MAY26 27.00 C 0.00 0.00 0.00 14.06 +0.51 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.14 +0.55 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.32 +0.55 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.39 +0.49 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.47 +0.50 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.62 +0.46 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.57 +0.14 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.34 +0.70 52 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.18 +0.18 45 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 6.72 +0.35 48 0 77 0
28MAY26 37.00 C 0.00 0.00 0.00 6.08 +0.34 48 0 21 0
28MAY26 38.00 C 5.17 5.17 5.17 5.52 +0.35 48 15 139 +15
28MAY26 39.00 C 0.00 0.00 0.00 4.92 +0.24 47 0 165 0
28MAY26 40.00 C 4.34 4.34 4.34 4.46 +0.28 48 15 1,793 -15
28MAY26 41.00 C 4.01 4.01 4.01 4.01 +0.27 48 12 120 0
28MAY26 42.00 C 0.00 0.00 0.00 3.62 +0.24 48 0 174 0
28MAY26 43.00 C 3.20 3.20 3.20 3.24 +0.21 48 6 133 -6
28MAY26 44.00 C 0.00 0.00 0.00 2.92 +0.19 49 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 2.64 +0.16 49 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 2.37 +0.13 49 0 78 0
28MAY26 47.00 C 0.00 0.00 0.00 2.11 +0.10 49 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 1.87 +0.07 49 0 10 0
28MAY26 49.00 C 0.00 0.00 0.00 1.66 +0.06 49 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 1.47 +0.04 49 0 1,015 0
28MAY26 52.50 C 0.00 0.00 0.00 1.07 0.00 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.78 -0.02 49 0 11 0
28MAY26 57.50 C 0.00 0.00 0.00 0.55 -0.05 49 0 60 0
28MAY26 60.00 C 0.00 0.00 0.00 0.41 -0.04 50 0 89 0
29JUN26 17.50 C 0.00 0.00 0.00 23.29 +0.53 72 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.90 +0.85 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.34 +0.69 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.86 +0.79 70 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.38 +0.78 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.90 +0.55 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.94 +0.83 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.13 +0.73 70 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.02 +0.85 61 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 17.11 +0.86 60 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 16.12 +0.83 56 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 15.19 +0.80 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 14.28 +0.73 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 13.39 +0.78 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 12.76 +0.99 56 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 11.39 +0.49 44 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 10.92 +0.48 51 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 10.10 +0.47 50 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.29 +0.37 48 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.34 +0.14 45 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 8.16 +0.81 51 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 7.34 +0.42 49 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 6.65 +0.33 48 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 6.27 +0.58 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.58 +0.38 48 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 5.13 +0.25 48 0 2,239 0
29JUN26 41.00 C 0.00 0.00 0.00 4.70 +0.24 48 0 217 0
29JUN26 42.00 C 0.00 0.00 0.00 4.30 +0.22 48 0 61 0
29JUN26 43.00 C 3.86 3.86 3.86 3.94 +0.21 49 10 58 +10
29JUN26 44.00 C 3.50 3.50 3.50 3.58 +0.17 49 2 328 +2
29JUN26 45.00 C 0.00 0.00 0.00 3.28 +0.15 49 0 795 0
29JUN26 46.00 C 0.00 0.00 0.00 3.01 +0.15 49 0 456 0
29JUN26 47.00 C 0.00 0.00 0.00 2.77 +0.14 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.56 +0.15 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.34 +0.14 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.13 +0.13 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.69 +0.11 51 0 153 0
29SEP26 22.00 C 0.00 0.00 0.00 19.33 +0.47 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.61 +0.64 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.36 +0.40 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.56 +0.38 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.98 +0.69 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.15 +0.72 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.04 +0.50 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.47 +0.65 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.74 +0.67 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 11.99 +0.63 51 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 11.28 +0.59 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.71 +0.65 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 10.02 +0.55 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 9.38 +0.47 50 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.81 +0.41 50 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 8.45 +0.57 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.70 +0.57 49 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 7.24 +0.45 49 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 6.80 +0.52 49 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 6.39 +0.25 49 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 6.00 +0.24 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.64 +0.23 50 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.30 +0.22 50 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 4.98 +0.20 50 0 44 0
29SEP26 46.00 C 0.00 0.00 0.00 4.69 +0.20 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 4.38 +0.17 50 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.13 +0.17 51 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 3.89 +0.16 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.64 +0.11 51 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.99 -0.07 50 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 19.91 +0.60 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.06 +0.58 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 18.25 +0.57 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.43 +0.54 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.64 +0.58 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.87 +0.51 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.16 +0.58 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.28 +0.45 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.61 +0.42 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.94 +0.41 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 12.28 +0.38 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.72 +0.42 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 11.21 +0.43 51 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.64 +0.45 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.09 +0.40 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.56 +0.37 50 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 9.03 +0.31 50 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 8.58 +0.30 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.16 +0.31 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.70 +0.23 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.36 +0.25 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.99 +0.23 50 0 614 0
30DEC26 44.00 C 0.00 0.00 0.00 6.66 +0.25 50 0 33 0
30DEC26 45.00 C 0.00 0.00 0.00 6.34 +0.22 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 6.06 +0.25 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 5.75 +0.20 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.52 +0.24 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.24 +0.20 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.00 +0.20 51 0 0 0
TOTAL CALL 717 91,272 +41
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,068 0
26FEB26 30.00 P 0.04 0.04 0.04 0.01 0.00 74 60 1,384 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,923 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 2,290 0
26FEB26 33.00 P 0.06 0.06 0.06 0.01 -0.03 52 10 1,371 -10
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 2,658 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 -0.06 52 0 609 0
26FEB26 36.00 P 0.16 0.17 0.16 0.11 -0.10 50 75 2,736 0
26FEB26 37.00 P 0.22 0.22 0.22 0.22 -0.12 49 20 1,797 -10
26FEB26 38.00 P 0.45 0.45 0.43 0.37 -0.17 48 30 943 0
26FEB26 39.00 P 0.76 0.76 0.61 0.63 -0.21 47 40 556 +18
26FEB26 40.00 P 1.05 1.34 1.00 1.00 -0.26 46 39 748 +30
26FEB26 41.00 P 1.85 1.92 1.85 1.56 -0.31 48 33 777 -18
26FEB26 42.00 P 2.40 2.48 2.24 2.24 -0.35 50 75 411 -60
26FEB26 43.00 P 0.00 0.00 0.00 3.06 -0.33 54 0 174 0
26FEB26 44.00 P 0.00 0.00 0.00 3.79 -0.54 51 0 319 0
26FEB26 45.00 P 0.00 0.00 0.00 4.81 -0.45 61 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 5.63 -0.55 55 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 6.64 -0.39 63 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.55 -0.60 58 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.53 -0.61 60 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.52 -0.61 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 176 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 152 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 +0.04 54 0 820 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 +0.05 53 0 1,881 0
30MAR26 31.00 P 0.31 0.31 0.31 0.18 +0.06 52 15 391 +15
30MAR26 32.00 P 0.37 0.37 0.37 0.27 +0.07 52 15 1,630 +15
30MAR26 33.00 P 0.47 0.47 0.47 0.38 +0.06 52 15 9,348 -15
30MAR26 34.00 P 0.58 0.61 0.58 0.53 +0.05 51 70 575 0
30MAR26 35.00 P 0.76 0.77 0.75 0.72 +0.02 51 97 2,399 -5
30MAR26 36.00 P 1.03 1.03 1.03 0.95 -0.03 51 15 7,963 0
30MAR26 37.00 P 1.23 1.35 1.23 1.25 -0.08 51 18 2,016 +18
30MAR26 38.00 P 1.68 1.68 1.63 1.58 -0.15 50 30 2,708 -30
30MAR26 39.00 P 1.95 2.02 1.95 1.97 -0.20 50 30 892 0
30MAR26 40.00 P 2.45 2.45 2.37 2.37 -0.32 48 35 8,524 -5
30MAR26 41.00 P 0.00 0.00 0.00 2.93 -0.30 49 0 239 0
30MAR26 42.00 P 3.91 3.91 3.71 3.54 -0.32 50 30 639 -30
30MAR26 43.00 P 0.00 0.00 0.00 4.22 -0.32 50 0 321 0
30MAR26 44.00 P 0.00 0.00 0.00 4.87 -0.42 50 0 83 0
30MAR26 45.00 P 0.00 0.00 0.00 5.65 -0.42 51 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 6.45 -0.55 51 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 7.30 -0.46 53 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 8.16 -0.45 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.04 -0.46 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.73 -0.78 47 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 12.31 -0.51 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 34 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 +0.05 50 0 118 0
29APR26 28.00 P 0.00 0.00 0.00 0.14 +0.05 50 0 146 0
29APR26 29.00 P 0.38 0.38 0.38 0.21 +0.07 50 40 525 0
29APR26 30.00 P 0.00 0.00 0.00 0.30 +0.08 50 0 374 0
29APR26 31.00 P 0.00 0.00 0.00 0.41 +0.07 50 0 252 0
29APR26 32.00 P 0.00 0.00 0.00 0.56 +0.07 49 0 202 0
29APR26 33.00 P 0.00 0.00 0.00 0.74 +0.06 49 0 376 0
29APR26 34.00 P 0.00 0.00 0.00 0.94 +0.02 49 0 285 0
29APR26 35.00 P 1.25 1.25 1.25 1.21 0.00 49 4 253 +4
29APR26 36.00 P 1.47 1.47 1.47 1.47 -0.09 48 2 1,163 -2
29APR26 37.00 P 0.00 0.00 0.00 1.84 -0.11 49 0 118 0
29APR26 38.00 P 2.32 2.32 2.32 2.20 -0.18 48 15 191 -15
29APR26 39.00 P 2.65 2.71 2.65 2.65 -0.18 48 30 566 0
29APR26 40.00 P 3.14 3.21 3.14 3.18 -0.22 49 45 95 -9
29APR26 41.00 P 3.64 3.64 3.64 3.65 -0.27 48 24 135 +15
29APR26 42.00 P 4.23 4.23 4.23 4.25 -0.31 48 24 82 0
29APR26 43.00 P 5.26 5.26 5.26 4.90 -0.32 49 15 105 +15
29APR26 44.00 P 0.00 0.00 0.00 5.32 -0.72 45 0 76 0
29APR26 45.00 P 0.00 0.00 0.00 6.36 -0.04 50 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 6.72 -0.85 45 0 49 0
29APR26 47.00 P 0.00 0.00 0.00 7.49 -0.73 44 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 8.67 -0.44 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.51 -0.44 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.36 -0.46 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.34 -0.71 47 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.82 -0.63 52 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.42 -0.35 60 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.54 -0.64 50 0 0 0
28MAY26 27.00 P 0.35 0.35 0.35 0.21 -0.02 49 1 31 +1
28MAY26 28.00 P 0.00 0.00 0.00 0.29 -0.03 49 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 -0.03 49 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.53 -0.05 49 0 49 0
28MAY26 31.00 P 0.00 0.00 0.00 0.69 -0.06 49 0 77 0
28MAY26 32.00 P 0.00 0.00 0.00 0.89 -0.07 49 0 85 0
28MAY26 33.00 P 0.00 0.00 0.00 1.11 -0.09 49 0 256 0
28MAY26 34.00 P 0.00 0.00 0.00 1.38 -0.07 49 0 230 0
28MAY26 35.00 P 0.00 0.00 0.00 1.66 -0.11 49 0 98 0
28MAY26 36.00 P 0.00 0.00 0.00 1.99 -0.10 49 0 156 0
28MAY26 37.00 P 2.48 2.48 2.48 2.35 -0.13 48 15 273 0
28MAY26 38.00 P 0.00 0.00 0.00 2.77 -0.15 48 0 147 0
28MAY26 39.00 P 0.00 0.00 0.00 3.24 -0.18 48 0 188 0
28MAY26 40.00 P 0.00 0.00 0.00 3.75 -0.20 49 0 135 0
28MAY26 41.00 P 0.00 0.00 0.00 4.31 -0.21 49 0 241 0
28MAY26 42.00 P 0.00 0.00 0.00 4.86 -0.28 48 0 165 0
28MAY26 43.00 P 0.00 0.00 0.00 5.50 -0.30 49 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 6.19 -0.30 49 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 6.62 -0.60 46 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 7.47 -0.54 48 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 8.09 -0.70 47 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 9.29 -0.27 52 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.81 -0.60 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.48 -0.77 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.75 -0.70 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.13 -0.73 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.69 -0.31 58 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.10 -0.25 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 -0.04 48 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 -0.06 48 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 -0.06 48 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 -0.07 49 0 1,186 0
29JUN26 30.00 P 0.90 0.90 0.90 0.78 -0.08 49 17 652 -17
29JUN26 31.00 P 0.00 0.00 0.00 0.99 -0.09 49 0 869 0
29JUN26 32.00 P 1.36 1.36 1.25 1.21 -0.12 49 106 596 -38
29JUN26 33.00 P 1.50 1.50 1.50 1.50 -0.08 49 1 435 0
29JUN26 34.00 P 1.85 1.85 1.85 1.77 -0.11 49 53 1,111 +53
29JUN26 35.00 P 0.00 0.00 0.00 2.13 -0.09 49 0 302 0
29JUN26 36.00 P 0.00 0.00 0.00 2.48 -0.11 49 0 157 0
29JUN26 37.00 P 0.00 0.00 0.00 2.85 -0.16 48 0 355 0
29JUN26 38.00 P 0.00 0.00 0.00 3.29 -0.18 48 0 253 0
29JUN26 39.00 P 0.00 0.00 0.00 3.78 -0.19 48 0 139 0
29JUN26 40.00 P 0.00 0.00 0.00 4.30 -0.22 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 4.85 -0.24 49 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 5.47 -0.23 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 6.08 -0.27 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 6.75 -0.35 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 7.17 -0.61 47 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.13 -0.39 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.92 -0.37 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.63 -0.42 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 10.28 -0.58 49 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 11.05 -0.84 48 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 13.36 -0.69 52 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.16 48 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.21 49 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.25 49 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 +0.29 49 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 +0.31 49 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 +0.35 49 0 247 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 +0.35 49 0 136 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 +0.37 49 0 65 0
29SEP26 30.00 P 1.71 1.71 1.71 1.59 +0.35 49 4 473 -4
29SEP26 31.00 P 0.00 0.00 0.00 1.89 +0.34 50 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.19 +0.30 50 0 326 0
29SEP26 33.00 P 0.00 0.00 0.00 2.52 +0.24 49 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 2.88 +0.18 49 0 649 0
29SEP26 35.00 P 0.00 0.00 0.00 3.30 +0.14 50 0 898 0
29SEP26 36.00 P 0.00 0.00 0.00 3.71 +0.03 49 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 4.14 -0.05 49 0 886 0
29SEP26 38.00 P 0.00 0.00 0.00 4.64 +0.14 49 0 538 0
29SEP26 39.00 P 5.36 5.36 5.36 5.15 -0.16 49 15 532 +13
29SEP26 40.00 P 0.00 0.00 0.00 5.68 -0.20 49 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 6.26 -0.21 50 0 527 0
29SEP26 42.00 P 0.00 0.00 0.00 6.86 -0.21 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.48 -0.24 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.13 -0.28 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.63 -0.45 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.29 -0.57 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.23 -0.15 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.17 -0.08 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.53 -0.35 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.49 -0.16 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.72 +0.04 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.11 47 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 -0.12 47 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 -0.15 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 -0.16 47 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 -0.19 48 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.35 -0.18 48 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.60 -0.20 48 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 -0.21 48 0 48 0
30DEC26 30.00 P 2.49 2.49 2.49 2.22 -0.19 49 15 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.55 -0.19 49 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 2.95 -0.15 49 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.35 -0.13 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.77 -0.11 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 4.20 -0.11 49 0 280 0
30DEC26 36.00 P 0.00 0.00 0.00 4.65 -0.13 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.09 -0.18 49 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 5.59 -0.20 49 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 6.13 -0.19 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.70 -0.20 49 0 53 0
30DEC26 41.00 P 0.00 0.00 0.00 7.28 -0.22 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.91 -0.20 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.52 -0.23 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.22 -0.19 50 0 0 0
30DEC26 45.00 P 10.00 10.00 10.00 9.85 -0.28 50 2 2 +2
30DEC26 46.00 P 0.00 0.00 0.00 10.55 -0.28 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.28 -0.28 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.12 -0.16 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.64 -0.40 51 0 0 0
30DEC26 50.00 P 13.50 13.50 13.50 13.36 -0.46 50 1 1 +1
TOTAL PUT 1,181 105,789 -68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.39
26FEB26 3.90 C 0.000 0.000 0.000 1.538 +0.020 145 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.412 -0.007 111 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.332 +0.014 122 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.229 +0.010 111 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.126 +0.009 101 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.013 -0.006 82 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.920 +0.003 80 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.817 -0.002 70 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.714 -0.005 61 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.606 -0.013 47 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.503 -0.013 38 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.408 -0.014 35 0 155 0
26FEB26 5.25 C 0.208 0.208 0.208 0.181 -0.016 26 60 240 +60
26FEB26 5.50 C 0.040 0.053 0.040 0.045 -0.007 24 20 459 +10
26FEB26 5.75 C 0.012 0.012 0.010 0.006 -0.002 24 66 800 -40
26FEB26 6.00 C 0.005 0.005 0.003 0.001 0.000 28 31 719 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 53 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 68 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.436 +0.010 110 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.307 -0.020 78 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.244 +0.021 103 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.164 +0.036 108 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.061 +0.035 101 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.907 -0.022 60 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.856 +0.036 89 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.753 +0.024 82 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.602 -0.024 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.538 +0.008 67 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.445 -0.022 65 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.332 +0.013 55 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.240 +0.010 55 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.138 +0.010 50 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.019 -0.015 38 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.934 -0.001 40 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.834 -0.001 36 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.736 -0.002 33 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.635 -0.009 29 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.549 -0.004 29 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.463 -0.005 28 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.279 -0.003 26 0 225 0
30MAR26 5.50 C 0.152 0.155 0.152 0.147 0.000 25 20 473 -10
30MAR26 5.75 C 0.062 0.078 0.060 0.068 +0.003 25 98 908 -10
30MAR26 6.00 C 0.036 0.037 0.035 0.027 +0.003 25 19 907 +9
30MAR26 6.25 C 0.018 0.018 0.018 0.010 +0.002 25 20 382 -20
30MAR26 6.50 C 0.000 0.000 0.000 0.003 0.000 25 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.557 +0.027 54 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.455 -0.012 50 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.332 -0.043 39 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.253 +0.012 43 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.152 +0.004 39 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.053 +0.006 36 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.941 -0.005 30 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.861 +0.003 32 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.736 -0.027 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.681 +0.010 29 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.582 +0.003 26 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.520 +0.016 28 0 21 0
29APR26 5.25 C 0.000 0.000 0.000 0.350 +0.009 27 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.214 -0.002 26 0 670 0
29APR26 5.75 C 0.120 0.120 0.120 0.130 +0.003 26 8 236 0
29APR26 6.00 C 0.070 0.070 0.070 0.071 0.000 26 7 150 0
29APR26 6.25 C 0.000 0.000 0.000 0.037 -0.002 26 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.018 -0.001 26 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.008 -0.001 26 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.004 0.000 26 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.465 -0.002 43 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.366 -0.009 40 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.266 +0.020 37 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.168 +0.019 35 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.059 +0.006 30 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.977 +0.020 31 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.886 +0.019 30 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.796 +0.017 28 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.711 +0.022 28 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.634 +0.022 27 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.545 +0.004 25 0 140 0
28MAY26 5.25 C 0.000 0.000 0.000 0.377 -0.006 24 0 60 0
28MAY26 5.50 C 0.000 0.000 0.000 0.250 -0.009 24 0 282 0
28MAY26 5.75 C 0.000 0.000 0.000 0.160 -0.006 25 0 63 0
28MAY26 6.00 C 0.000 0.000 0.000 0.098 -0.004 25 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.061 +0.001 25 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.034 -0.002 25 0 162 0
28MAY26 6.75 C 0.024 0.024 0.024 0.018 -0.001 25 30 105 +30
28MAY26 7.00 C 0.000 0.000 0.000 0.010 0.000 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 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 1.676 +0.030 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.557 +0.010 36 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.466 -0.001 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.380 +0.005 36 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.282 +0.027 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.184 +0.032 32 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.091 +0.027 30 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.999 +0.026 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.894 +0.008 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.813 +0.019 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.721 +0.006 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.637 -0.004 23 0 0 0
29JUN26 5.00 C 0.500 0.500 0.500 0.558 -0.030 22 2 15 0
29JUN26 5.25 C 0.372 0.372 0.369 0.406 -0.012 23 60 469 +1
29JUN26 5.50 C 0.257 0.257 0.257 0.285 -0.009 23 15 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.192 -0.007 24 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.125 -0.005 24 0 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.083 +0.001 24 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.051 -0.002 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.030 -0.001 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.017 -0.001 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.010 0.000 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.006 0.000 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 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 28 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 31 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.676 +0.026 38 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.583 +0.035 37 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.484 +0.017 34 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.380 +0.005 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.282 +0.011 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.184 +0.013 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.092 +0.012 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.016 +0.031 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.909 +0.002 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.849 +0.027 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.770 +0.012 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.699 +0.010 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.631 +0.022 25 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.477 +0.014 25 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.355 +0.002 24 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.259 -0.002 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.185 -0.007 24 0 531 0
29SEP26 6.25 C 0.145 0.153 0.145 0.130 -0.005 24 2 538 +2
29SEP26 6.50 C 0.000 0.000 0.000 0.090 -0.003 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.061 -0.003 24 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.041 -0.002 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.027 -0.001 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.018 -0.001 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.012 0.000 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.583 +0.031 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.484 +0.017 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.388 +0.013 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.294 +0.023 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.190 +0.003 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.111 +0.011 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.031 +0.017 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.943 +0.006 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.856 -0.009 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.830 +0.033 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.735 +0.001 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.684 +0.011 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.554 +0.015 25 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.443 +0.016 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.347 +0.010 25 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.269 +0.005 25 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.207 -0.003 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.157 -0.004 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.119 -0.002 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.088 -0.002 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.065 -0.001 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.048 -0.001 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.035 -0.001 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.025 -0.001 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.018 -0.001 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.013 -0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.010 0.000 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 0.000 24 0 0 0
TOTAL CALL 458 13,514 +32
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 77 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 172 0
26FEB26 5.00 P 0.007 0.007 0.007 0.003 +0.001 25 5 212 0
26FEB26 5.25 P 0.033 0.040 0.022 0.031 +0.003 23 73 757 -16
26FEB26 5.50 P 0.000 0.000 0.000 0.146 +0.013 22 1 688 -1
26FEB26 5.75 P 0.000 0.000 0.000 0.363 +0.017 24 1 181 -1
26FEB26 6.00 P 0.000 0.000 0.000 0.610 +0.018 0 0 84 0
26FEB26 6.25 P 0.000 0.000 0.000 0.860 +0.020 0 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 1.110 +0.020 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.360 +0.020 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.610 +0.020 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.860 +0.020 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.110 +0.020 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.360 +0.020 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.610 +0.020 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.860 +0.020 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.110 +0.020 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.364 +0.024 132 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.610 +0.020 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.860 +0.020 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 +0.001 27 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 +0.001 26 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.005 +0.002 25 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 +0.002 25 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.016 +0.004 25 0 460 0
30MAR26 4.90 P 0.000 0.000 0.000 0.027 +0.006 25 0 475 0
30MAR26 5.00 P 0.037 0.037 0.037 0.042 +0.007 24 3 584 -3
30MAR26 5.25 P 0.104 0.104 0.098 0.111 +0.016 24 306 769 +106
30MAR26 5.50 P 0.250 0.250 0.250 0.238 +0.029 25 20 496 0
30MAR26 5.75 P 0.000 0.000 0.000 0.399 +0.005 23 0 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.617 +0.012 22 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.861 +0.021 25 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.110 +0.020 0 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.360 +0.020 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.610 +0.020 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.860 +0.020 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.110 +0.020 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.360 +0.020 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.610 +0.020 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.860 +0.020 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.110 +0.020 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.364 +0.024 71 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.613 +0.023 74 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.860 +0.020 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 0.000 26 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.009 +0.001 26 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.014 +0.002 26 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.020 +0.001 25 0 1 0
29APR26 4.70 P 0.000 0.000 0.000 0.030 +0.002 25 0 265 0
29APR26 4.80 P 0.000 0.000 0.000 0.043 +0.002 25 0 84 0
29APR26 4.90 P 0.000 0.000 0.000 0.062 +0.003 25 0 176 0
29APR26 5.00 P 0.000 0.000 0.000 0.085 +0.002 25 0 469 0
29APR26 5.25 P 0.190 0.199 0.186 0.167 -0.001 25 90 325 +82
29APR26 5.50 P 0.350 0.350 0.350 0.295 +0.003 26 7 1,089 -7
29APR26 5.75 P 0.000 0.000 0.000 0.459 +0.002 26 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.675 +0.039 29 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.899 +0.017 31 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.144 +0.023 35 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.360 -0.002 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.610 +0.010 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.860 +0.013 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.110 +0.015 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.360 -0.015 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.610 +0.013 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.860 +0.020 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.110 +0.015 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.364 +0.024 58 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 0.000 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.017 +0.002 25 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.023 0.000 25 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.033 +0.001 25 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.047 +0.002 25 0 58 0
28MAY26 4.80 P 0.000 0.000 0.000 0.064 +0.001 25 0 161 0
28MAY26 4.90 P 0.000 0.000 0.000 0.086 +0.001 25 0 150 0
28MAY26 5.00 P 0.000 0.000 0.000 0.113 +0.002 25 0 39 0
28MAY26 5.25 P 0.000 0.000 0.000 0.208 +0.007 25 0 152 0
28MAY26 5.50 P 0.000 0.000 0.000 0.339 +0.012 26 0 66 0
28MAY26 5.75 P 0.000 0.000 0.000 0.503 +0.016 26 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.696 +0.018 27 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.900 +0.004 27 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.144 +0.013 31 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.382 +0.001 32 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.637 -0.001 37 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.905 +0.021 45 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.127 -0.008 42 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.360 -0.021 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.652 +0.024 54 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.891 +0.014 55 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.110 -0.021 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 25 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 0.000 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 +0.001 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 +0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.017 +0.001 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.025 +0.002 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.035 +0.002 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.049 +0.004 24 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.065 +0.004 24 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.085 +0.005 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.110 +0.005 24 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.140 +0.007 24 0 383 0
29JUN26 5.25 P 0.000 0.000 0.000 0.235 +0.010 25 0 348 0
29JUN26 5.50 P 0.000 0.000 0.000 0.364 +0.012 25 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.524 +0.016 25 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.713 +0.017 26 0 259 0
29JUN26 6.25 P 0.972 0.972 0.972 0.925 +0.019 27 1 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.157 +0.020 29 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.383 +0.001 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.637 -0.001 34 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.905 +0.014 40 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.127 -0.010 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.360 -0.026 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.652 +0.021 49 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.891 +0.014 50 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.118 -0.013 46 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.364 -0.007 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.613 -0.009 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.860 -0.009 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.013 +0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.018 +0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.024 +0.002 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.032 +0.002 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.042 +0.003 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.055 +0.002 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.071 +0.003 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.089 +0.004 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.111 +0.004 23 0 167 0
29SEP26 4.70 P 0.000 0.000 0.000 0.136 +0.005 23 0 181 0
29SEP26 4.80 P 0.170 0.170 0.170 0.166 +0.006 23 40 80 +10
29SEP26 4.90 P 0.000 0.000 0.000 0.198 +0.006 23 0 100 0
29SEP26 5.00 P 0.000 0.000 0.000 0.236 +0.007 23 0 1,148 0
29SEP26 5.25 P 0.000 0.000 0.000 0.344 +0.002 23 0 195 0
29SEP26 5.50 P 0.000 0.000 0.000 0.479 -0.005 23 0 207 0
29SEP26 5.75 P 0.000 0.000 0.000 0.636 -0.003 22 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.812 -0.034 22 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.012 -0.037 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.214 -0.019 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.455 -0.008 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.698 +0.004 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.905 -0.024 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.141 -0.032 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.392 -0.021 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.657 0.000 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.917 +0.015 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.153 +0.004 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.400 +0.002 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.649 +0.013 24 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.861 -0.023 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.037 +0.002 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.047 +0.003 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.060 +0.003 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.074 +0.003 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.092 +0.004 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.112 +0.005 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.136 +0.005 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.161 +0.006 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.191 +0.006 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.223 +0.003 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.260 +0.001 24 0 35 0
30DEC26 5.00 P 0.308 0.308 0.308 0.298 0.000 24 2 20 0
30DEC26 5.25 P 0.000 0.000 0.000 0.411 -0.010 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.550 -0.011 24 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.709 -0.015 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.880 -0.023 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.069 -0.029 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.290 -0.015 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.520 +0.003 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.738 -0.003 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.950 -0.017 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.168 -0.032 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.409 -0.021 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.685 +0.006 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.927 +0.007 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.153 -0.012 18 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.400 -0.003 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.649 -0.001 24 0 0 0
TOTAL PUT 549 18,635 +170
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 ($0.001) CLOSING PRICE HK$ 4.66
26FEB26 3.10 C 0.000 0.000 0.000 1.566 +0.013 112 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.467 +0.014 108 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.366 +0.013 96 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.263 +0.010 68 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.163 +0.009 61 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.060 +0.006 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.974 +0.020 83 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.867 +0.013 62 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.768 +0.014 58 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.669 +0.015 52 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.571 0.000 48 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.461 +0.009 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.370 +0.017 32 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.274 +0.018 28 0 6,067 0
26FEB26 4.50 C 0.180 0.180 0.180 0.180 +0.015 23 2 3,104 0
26FEB26 4.60 C 0.078 0.078 0.072 0.100 +0.011 20 666 2,312 -666
26FEB26 4.70 C 0.045 0.045 0.045 0.047 +0.008 20 300 6,262 -300
26FEB26 4.80 C 0.000 0.000 0.000 0.018 +0.003 20 130 4,400 -100
26FEB26 4.90 C 0.005 0.005 0.005 0.005 +0.001 20 30 6,178 +30
26FEB26 5.00 C 0.007 0.008 0.004 0.002 +0.001 22 284 10,251 -74
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 31 0 4,644 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 41 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 51 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 60 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.776 +0.022 69 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.675 +0.015 62 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.575 +0.021 57 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.475 +0.018 53 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.376 +0.020 50 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.275 +0.013 44 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.177 +0.020 43 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.104 +0.044 57 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.978 +0.015 36 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.899 +0.037 45 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.784 +0.021 33 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.676 -0.009 23 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.587 +0.016 27 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.495 +0.020 26 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.402 +0.018 23 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.315 +0.015 22 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.238 +0.013 21 0 18,560 0
30MAR26 4.60 C 0.000 0.000 0.000 0.172 +0.011 20 0 13,654 0
30MAR26 4.70 C 0.098 0.114 0.098 0.113 +0.005 19 1,410 42,105 +1,350
30MAR26 4.80 C 0.074 0.074 0.074 0.078 +0.005 20 205 28,314 +100
30MAR26 4.90 C 0.000 0.000 0.000 0.049 +0.002 20 0 8,213 0
30MAR26 5.00 C 0.026 0.035 0.026 0.029 +0.002 20 776 54,568 0
30MAR26 5.25 C 0.015 0.015 0.015 0.007 +0.001 20 10 5,986 +10
30MAR26 5.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 29 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.488 +0.018 52 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.417 +0.050 62 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.308 +0.032 54 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.193 +0.015 43 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.110 +0.031 47 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.008 +0.026 42 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.906 +0.022 37 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.803 +0.013 33 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.702 +0.017 29 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.602 +0.011 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.504 +0.012 22 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.411 +0.014 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.325 +0.016 19 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.248 +0.017 18 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.182 +0.018 18 0 734 0
29APR26 4.70 C 0.146 0.164 0.146 0.129 +0.018 17 761 15,426 -105
29APR26 4.80 C 0.000 0.000 0.000 0.087 +0.014 17 0 1,481 0
29APR26 4.90 C 0.000 0.000 0.000 0.056 +0.009 17 0 1,046 0
29APR26 5.00 C 0.056 0.059 0.056 0.035 +0.008 17 761 2,934 +761
29APR26 5.25 C 0.029 0.029 0.029 0.009 +0.003 17 900 1,425 +540
29APR26 5.50 C 0.000 0.000 0.000 0.002 +0.001 18 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 27 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 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 38 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.308 +0.025 50 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.212 +0.034 48 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.110 +0.025 43 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.008 +0.017 39 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.906 +0.017 35 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.804 +0.010 31 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.703 +0.010 27 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.603 +0.009 24 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.508 +0.009 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.417 +0.009 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.334 +0.009 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.259 +0.007 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.195 +0.007 18 0 30 0
28MAY26 4.70 C 0.199 0.199 0.199 0.143 +0.006 18 105 758 -105
28MAY26 4.80 C 0.000 0.000 0.000 0.102 +0.005 18 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.070 +0.004 18 0 1,274 0
28MAY26 5.00 C 0.076 0.085 0.076 0.047 +0.003 18 761 831 +761
28MAY26 5.25 C 0.045 0.050 0.045 0.015 +0.001 17 160 851 +160
28MAY26 5.50 C 0.000 0.000 0.000 0.005 +0.001 18 0 1,096 0
28MAY26 5.75 C 0.000 0.000 0.000 0.002 +0.001 19 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 28 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 1.688 +0.002 51 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.604 +0.015 55 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.500 +0.013 50 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.417 +0.027 52 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.308 +0.013 46 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.212 +0.014 43 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.110 +0.010 39 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.008 +0.009 36 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.906 +0.009 32 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.805 +0.009 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.705 +0.008 26 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.608 +0.008 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.516 +0.007 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.430 +0.007 21 0 2,274 0
29JUN26 4.40 C 0.000 0.000 0.000 0.351 +0.005 20 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.282 +0.005 20 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.222 +0.004 19 0 3,227 0
29JUN26 4.70 C 0.220 0.220 0.220 0.172 +0.004 19 105 3,345 0
29JUN26 4.80 C 0.000 0.000 0.000 0.131 +0.003 19 0 1,376 0
29JUN26 4.90 C 0.000 0.000 0.000 0.099 +0.003 19 0 4,560 0
29JUN26 5.00 C 0.105 0.105 0.105 0.073 +0.002 19 761 6,927 +105
29JUN26 5.25 C 0.000 0.000 0.000 0.033 +0.002 19 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.014 +0.001 19 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.005 0.000 19 0 1,184 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 0.000 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 1.696 +0.010 45 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.604 +0.011 44 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.510 +0.017 43 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.417 +0.021 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.308 +0.011 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.212 +0.014 35 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.111 +0.010 32 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.010 +0.010 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.910 +0.009 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.814 +0.010 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.721 +0.009 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.633 +0.009 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.552 +0.008 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.478 +0.008 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.411 +0.008 21 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.351 +0.008 21 0 3,299 0
29SEP26 4.60 C 0.000 0.000 0.000 0.299 +0.007 20 0 923 0
29SEP26 4.70 C 0.276 0.276 0.276 0.253 +0.011 20 761 237 -656
29SEP26 4.80 C 0.000 0.000 0.000 0.212 +0.007 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.178 +0.006 20 0 1,986 0
29SEP26 5.00 C 0.153 0.154 0.153 0.147 +0.005 20 761 1,594 +25
29SEP26 5.25 C 0.000 0.000 0.000 0.090 +0.004 20 0 939 0
29SEP26 5.50 C 0.000 0.000 0.000 0.053 +0.003 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.030 +0.002 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.016 +0.001 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 +0.001 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 0.000 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 21 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 23 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.605 +0.012 38 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.520 +0.027 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.417 +0.021 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.308 +0.011 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.215 +0.009 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.116 +0.009 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.020 +0.008 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.928 +0.008 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.840 +0.008 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.757 +0.012 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.682 +0.017 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.611 +0.019 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.537 +0.012 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.479 +0.019 21 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.424 +0.022 21 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.359 +0.002 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.319 +0.007 20 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.278 +0.003 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.241 +0.002 20 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.214 -0.001 20 0 622 0
30DEC26 5.25 C 0.160 0.160 0.160 0.155 +0.001 21 2 527 +2
30DEC26 5.50 C 0.000 0.000 0.000 0.104 0.000 21 0 111 0
30DEC26 5.75 C 0.000 0.000 0.000 0.070 0.000 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 0.018 -0.001 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 0.000 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 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 93 0
TOTAL CALL 9,651 390,051 +1,838
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 4,827 0
26FEB26 4.30 P 0.004 0.006 0.004 0.001 0.000 22 33 5,078 -3
26FEB26 4.40 P 0.000 0.000 0.000 0.003 0.000 20 30 23,662 0
26FEB26 4.50 P 0.020 0.020 0.017 0.012 0.000 20 16 30,808 -3
26FEB26 4.60 P 0.040 0.040 0.040 0.034 -0.004 19 5 6,464 -2
26FEB26 4.70 P 0.115 0.115 0.115 0.080 -0.009 19 2 3,636 0
26FEB26 4.80 P 0.200 0.200 0.200 0.150 -0.015 18 100 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.244 -0.015 21 0 26 0
26FEB26 5.00 P 0.350 0.350 0.350 0.341 -0.017 23 20 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.590 -0.015 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.840 -0.016 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.090 -0.043 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.340 -0.018 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.590 -0.014 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.840 -0.017 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.090 -0.014 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.340 -0.015 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.590 -0.014 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.840 -0.015 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 54 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 50 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 4,820 0
30MAR26 3.80 P 0.006 0.006 0.006 0.001 0.000 25 50 4,135 -50
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 6,929 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 21 0 58,488 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 0.000 21 0 5,513 0
30MAR26 4.20 P 0.018 0.018 0.016 0.008 -0.001 20 995 10,670 -900
30MAR26 4.30 P 0.000 0.000 0.000 0.017 -0.001 20 0 6,045 0
30MAR26 4.40 P 0.045 0.045 0.045 0.033 -0.001 20 20 11,388 0
30MAR26 4.50 P 0.058 0.058 0.058 0.058 -0.003 20 20 18,130 +20
30MAR26 4.60 P 0.098 0.098 0.098 0.090 -0.008 19 100 15,116 -100
30MAR26 4.70 P 0.000 0.000 0.000 0.138 -0.011 19 0 16,570 0
30MAR26 4.80 P 0.229 0.229 0.205 0.205 -0.009 20 70 1,213 -20
30MAR26 4.90 P 0.000 0.000 0.000 0.269 -0.021 18 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.360 -0.016 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.594 -0.018 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.865 +0.007 39 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.090 -0.043 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.340 -0.018 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.590 -0.014 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.840 -0.017 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.090 -0.015 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.340 -0.016 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.627 +0.021 86 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.840 -0.015 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 240 0
29APR26 3.80 P 0.000 0.000 0.000 0.002 +0.001 18 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.003 +0.001 17 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.007 +0.002 17 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.015 +0.005 17 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.028 +0.007 17 0 34,836 0
29APR26 4.30 P 0.000 0.000 0.000 0.046 +0.005 17 0 1,287 0
29APR26 4.40 P 0.000 0.000 0.000 0.075 +0.007 17 0 773 0
29APR26 4.50 P 0.087 0.087 0.087 0.114 +0.009 16 40 2,031 +30
29APR26 4.60 P 0.000 0.000 0.000 0.165 +0.008 16 0 3,696 0
29APR26 4.70 P 0.000 0.000 0.000 0.226 +0.007 16 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.296 +0.003 15 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.374 +0.001 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.459 -0.002 12 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.686 -0.006 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.924 -0.008 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.200 +0.027 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.405 -0.009 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.698 +0.043 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.946 +0.050 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.195 +0.057 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.444 +0.065 31 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.693 +0.047 36 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.941 +0.080 0 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.005 +0.001 18 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.009 0.000 18 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.016 0.000 18 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.028 0.000 18 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.046 0.000 18 0 720 0
28MAY26 4.30 P 0.000 0.000 0.000 0.068 0.000 17 0 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.100 -0.001 17 0 1,020 0
28MAY26 4.50 P 0.000 0.000 0.000 0.141 -0.001 17 0 240 0
28MAY26 4.60 P 0.000 0.000 0.000 0.191 -0.002 17 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.250 -0.004 17 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.318 -0.004 16 0 100 0
28MAY26 4.90 P 0.000 0.000 0.000 0.392 -0.005 16 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.472 -0.006 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.692 -0.007 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.925 -0.009 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.200 +0.027 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.449 +0.035 18 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.698 +0.043 22 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.946 +0.050 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.195 +0.057 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.444 +0.065 28 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.693 +0.047 32 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.941 +0.080 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.002 0.000 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.004 0.000 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.007 0.000 19 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.012 0.000 19 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.020 0.000 19 0 2,401 0
29JUN26 4.00 P 0.000 0.000 0.000 0.032 -0.001 19 0 3,590 0
29JUN26 4.10 P 0.000 0.000 0.000 0.048 -0.002 19 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.067 -0.002 18 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.095 -0.002 18 0 1,718 0
29JUN26 4.40 P 0.000 0.000 0.000 0.130 -0.003 18 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.173 -0.003 18 0 1,100 0
29JUN26 4.60 P 0.000 0.000 0.000 0.223 -0.004 18 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.281 -0.005 18 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.345 -0.006 18 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.416 -0.006 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.493 -0.006 17 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.703 -0.007 9 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.930 -0.008 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.200 +0.026 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.449 +0.035 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.698 +0.043 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.946 +0.050 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.195 +0.057 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.444 +0.065 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.693 +0.047 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.941 +0.080 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.005 +0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.007 0.000 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.011 0.000 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.018 +0.001 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.027 +0.001 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.039 +0.001 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.054 0.000 20 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.074 0.000 20 0 3,098 0
29SEP26 4.10 P 0.000 0.000 0.000 0.094 -0.004 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.121 0.000 19 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.154 -0.001 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.192 -0.001 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.236 -0.002 19 0 973 0
29SEP26 4.60 P 0.000 0.000 0.000 0.287 -0.002 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.342 -0.003 19 0 860 0
29SEP26 4.80 P 0.000 0.000 0.000 0.402 -0.006 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.469 -0.003 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.539 -0.006 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.733 -0.010 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.948 -0.019 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.200 +0.008 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.449 +0.023 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.698 +0.033 17 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.946 +0.039 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.195 +0.045 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.444 +0.048 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.693 +0.047 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.941 +0.054 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.006 0.000 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.013 -0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.020 -0.001 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.028 -0.001 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.039 -0.002 21 0 1,594 0
30DEC26 3.70 P 0.000 0.000 0.000 0.052 -0.002 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.070 -0.002 21 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.090 -0.003 21 0 526 0
30DEC26 4.00 P 0.000 0.000 0.000 0.114 +0.003 21 0 1,881 0
30DEC26 4.10 P 0.000 0.000 0.000 0.144 0.000 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.172 -0.006 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.208 -0.009 20 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.248 -0.008 20 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.296 +0.002 21 0 876 0
30DEC26 4.60 P 0.000 0.000 0.000 0.349 -0.007 21 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.408 +0.009 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.468 -0.020 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.546 -0.008 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.612 -0.015 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.810 -0.012 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.021 -0.012 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.234 -0.020 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.469 -0.010 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.702 -0.009 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.946 -0.001 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.195 +0.010 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.444 +0.012 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.693 +0.027 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.941 +0.034 24 0 0 0
TOTAL PUT 1,501 396,978 -1,028
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.01
26FEB26 4.80 C 0.000 0.000 0.000 3.286 +0.121 214 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.114 +0.049 93 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.012 +0.046 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.762 +0.047 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.558 +0.088 148 0 100 0
26FEB26 5.75 C 0.000 0.000 0.000 2.332 +0.116 148 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.012 +0.046 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.818 +0.102 111 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.514 +0.047 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.263 +0.010 0 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.014 +0.047 0 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.765 +0.040 0 0 281 0
26FEB26 7.50 C 0.000 0.000 0.000 0.534 +0.046 30 0 1,133 0
26FEB26 7.75 C 0.000 0.000 0.000 0.295 +0.039 22 0 6,561 0
26FEB26 8.00 C 0.117 0.117 0.117 0.117 +0.012 20 30 8,211 -30
26FEB26 8.25 C 0.024 0.037 0.024 0.034 +0.005 21 303 10,683 -182
26FEB26 8.50 C 0.011 0.011 0.008 0.006 0.000 21 230 4,517 +71
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 2,111 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 3,414 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 45 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 50 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 60 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 69 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.119 +0.045 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.094 +0.120 135 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.923 +0.049 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.830 +0.055 83 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.782 +0.107 117 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.649 +0.074 96 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.525 +0.049 56 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.425 +0.065 46 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.381 +0.105 102 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.302 +0.125 106 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.133 +0.056 66 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.026 +0.049 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.855 +0.127 91 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.558 +0.079 67 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.332 +0.070 68 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.026 +0.045 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.818 +0.034 50 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.547 +0.019 36 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.322 +0.058 38 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.071 +0.078 31 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.829 +0.068 26 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.570 +0.022 18 0 6,671 0
30MAR26 7.75 C 0.350 0.350 0.350 0.409 +0.035 22 3 9,867 0
30MAR26 8.00 C 0.212 0.235 0.212 0.257 +0.026 22 111 13,526 +5
30MAR26 8.25 C 0.121 0.141 0.121 0.152 +0.016 22 113 11,736 -12
30MAR26 8.50 C 0.073 0.080 0.073 0.081 +0.009 22 64 17,936 +46
30MAR26 8.75 C 0.046 0.050 0.043 0.039 +0.005 21 93 4,561 +83
30MAR26 9.00 C 0.026 0.026 0.026 0.017 +0.002 21 80 5,756 0
30MAR26 9.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 1,749 0
30MAR26 9.50 C 0.014 0.014 0.014 0.003 0.000 22 45 2,207 -45
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 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 29 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 45 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.305 +0.127 79 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.205 +0.113 76 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.091 +0.102 70 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.855 +0.115 67 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.558 +0.066 46 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.361 +0.062 56 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.044 +0.049 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.850 +0.066 42 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.550 +0.022 22 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.322 +0.058 26 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.071 +0.073 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.861 +0.074 22 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.673 +0.075 23 0 2,902 0
29APR26 7.75 C 0.000 0.000 0.000 0.481 +0.032 21 0 3,303 0
29APR26 8.00 C 0.000 0.000 0.000 0.338 +0.025 21 0 2,147 0
29APR26 8.25 C 0.205 0.210 0.205 0.231 +0.018 22 55 1,154 +50
29APR26 8.50 C 0.000 0.000 0.000 0.150 +0.014 22 0 515 0
29APR26 8.75 C 0.000 0.000 0.000 0.092 +0.009 22 0 8,643 0
29APR26 9.00 C 0.000 0.000 0.000 0.054 +0.006 22 0 309 0
29APR26 9.25 C 0.000 0.000 0.000 0.030 +0.004 22 0 610 0
29APR26 9.50 C 0.000 0.000 0.000 0.016 +0.002 22 0 393 0
29APR26 9.75 C 0.000 0.000 0.000 0.009 +0.002 22 0 60 0
29APR26 10.00 C 0.000 0.000 0.000 0.004 0.000 21 0 10 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 3.205 +0.113 73 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.091 +0.102 67 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.869 +0.108 67 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.617 +0.104 60 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.361 +0.062 53 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.092 +0.092 44 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.850 +0.066 40 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.550 +0.022 21 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.322 +0.027 25 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.097 +0.099 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.861 +0.074 22 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.673 +0.067 23 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.481 +0.032 21 0 232 0
28MAY26 8.00 C 0.362 0.390 0.362 0.338 +0.025 21 1,120 1,210 +1,000
28MAY26 8.25 C 0.000 0.000 0.000 0.231 +0.018 21 0 210 0
28MAY26 8.50 C 0.000 0.000 0.000 0.150 +0.014 21 0 1,050 0
28MAY26 8.75 C 0.000 0.000 0.000 0.092 +0.009 21 0 5,596 0
28MAY26 9.00 C 0.000 0.000 0.000 0.054 +0.006 20 0 1,100 0
28MAY26 9.25 C 0.000 0.000 0.000 0.030 +0.004 20 0 65 0
28MAY26 9.50 C 0.000 0.000 0.000 0.016 +0.002 20 0 70 0
28MAY26 9.75 C 0.000 0.000 0.000 0.009 +0.002 20 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.004 0.000 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 31 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.468 +0.081 64 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.381 +0.068 65 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.305 +0.091 69 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.205 +0.101 66 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.099 +0.110 63 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.869 +0.108 61 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.617 +0.104 55 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.361 +0.062 49 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.092 +0.092 41 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.850 +0.066 37 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.574 +0.046 28 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.347 +0.048 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.109 +0.071 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.887 +0.043 23 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.688 +0.040 22 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.517 +0.035 21 0 1,068 0
29JUN26 8.00 C 0.430 0.430 0.430 0.376 +0.027 21 215 14,750 0
29JUN26 8.25 C 0.000 0.000 0.000 0.267 +0.022 21 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.185 +0.018 21 0 1,889 0
29JUN26 8.75 C 0.000 0.000 0.000 0.125 +0.014 21 0 1,591 0
29JUN26 9.00 C 0.000 0.000 0.000 0.082 +0.010 21 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.053 +0.007 21 0 430 0
29JUN26 9.50 C 0.000 0.000 0.000 0.033 +0.005 20 0 531 0
29JUN26 9.75 C 0.000 0.000 0.000 0.020 +0.003 20 0 201 0
29JUN26 10.00 C 0.042 0.042 0.042 0.012 +0.001 20 30 507 +30
29JUN26 10.50 C 0.000 0.000 0.000 0.005 +0.001 21 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 3.381 +0.063 53 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.305 +0.074 55 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.205 +0.086 53 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.099 +0.065 50 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.869 +0.108 49 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.617 +0.081 44 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.361 +0.062 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.092 +0.044 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.850 +0.043 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.611 +0.083 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.347 +0.048 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.163 +0.040 24 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.934 +0.002 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.796 +0.076 23 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.648 +0.028 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.523 +0.025 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.417 +0.021 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.329 +0.017 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.257 +0.013 22 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.198 +0.011 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.150 +0.008 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.115 +0.008 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.086 +0.005 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.064 +0.004 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.034 +0.002 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.017 +0.001 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.305 +0.074 47 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.205 +0.072 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.099 +0.061 43 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.869 +0.108 41 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.617 +0.076 37 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.361 +0.058 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.104 +0.039 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.871 +0.044 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.637 +0.035 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.429 +0.092 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.235 +0.099 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.060 +0.084 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.888 +0.056 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.751 +0.026 22 0 1,335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.621 +0.010 21 0 3,177 0
30DEC26 8.25 C 0.471 0.502 0.471 0.504 -0.002 21 4 371 +4
30DEC26 8.50 C 0.438 0.438 0.438 0.435 0.000 21 4 621 0
30DEC26 8.75 C 0.000 0.000 0.000 0.361 +0.009 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.296 +0.003 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.239 +0.002 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.191 +0.001 21 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.154 0.000 21 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.121 -0.001 21 0 441 0
30DEC26 10.50 C 0.000 0.000 0.000 0.076 -0.001 21 0 110 0
30DEC26 11.00 C 0.000 0.000 0.000 0.046 -0.001 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.027 -0.002 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 -0.001 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 0.000 22 0 20 0
TOTAL CALL 2,500 215,820 +1,020
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 75 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 66 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 58 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 49 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 490 0
26FEB26 7.00 P 0.004 0.004 0.004 0.001 0.000 33 3 3,420 -3
26FEB26 7.25 P 0.005 0.007 0.005 0.001 0.000 25 140 5,270 -133
26FEB26 7.50 P 0.011 0.011 0.011 0.003 -0.004 21 150 8,568 0
26FEB26 7.75 P 0.041 0.046 0.037 0.025 -0.015 21 316 30,010 -1
26FEB26 8.00 P 0.134 0.157 0.115 0.107 -0.027 21 473 4,853 +251
26FEB26 8.25 P 0.311 0.311 0.311 0.271 -0.040 22 19 1,924 -19
26FEB26 8.50 P 0.000 0.000 0.000 0.492 -0.049 20 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.740 -0.050 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.990 -0.081 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.241 -0.088 41 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.535 -0.051 78 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.740 -0.089 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.997 -0.104 69 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.490 -0.081 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.992 -0.077 84 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.569 +0.025 154 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.990 -0.053 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.492 -0.048 113 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.993 -0.127 125 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 76 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 59 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 35,107 0
30MAR26 6.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 4,480 0
30MAR26 7.00 P 0.021 0.021 0.014 0.007 -0.002 22 630 51,143 +170
30MAR26 7.25 P 0.000 0.000 0.000 0.022 -0.005 22 0 11,293 0
30MAR26 7.50 P 0.064 0.064 0.058 0.056 -0.010 22 620 5,601 +190
30MAR26 7.75 P 0.147 0.147 0.123 0.116 -0.019 21 183 14,784 +2
30MAR26 8.00 P 0.000 0.000 0.000 0.216 -0.030 21 0 14,175 0
30MAR26 8.25 P 0.000 0.000 0.000 0.368 -0.035 22 0 1,946 0
30MAR26 8.50 P 0.000 0.000 0.000 0.553 -0.052 22 0 750 0
30MAR26 8.75 P 0.000 0.000 0.000 0.782 -0.023 25 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.023 -0.050 29 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.241 -0.088 24 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.535 -0.051 40 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.748 -0.096 35 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.997 -0.104 38 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.490 -0.126 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.992 -0.126 47 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.569 -0.046 78 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.992 -0.051 58 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.492 -0.048 63 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.043 -0.077 90 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 750 0
29APR26 6.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 620 0
29APR26 6.75 P 0.000 0.000 0.000 0.010 -0.002 21 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.025 -0.004 22 0 1,546 0
29APR26 7.25 P 0.000 0.000 0.000 0.054 -0.008 22 0 2,762 0
29APR26 7.50 P 0.000 0.000 0.000 0.106 -0.010 22 0 2,670 0
29APR26 7.75 P 0.215 0.215 0.215 0.176 -0.016 21 3 2,678 -3
29APR26 8.00 P 0.330 0.330 0.330 0.286 -0.025 21 10 738 0
29APR26 8.25 P 0.000 0.000 0.000 0.430 -0.030 22 0 422 0
29APR26 8.50 P 0.000 0.000 0.000 0.588 -0.065 21 0 243 0
29APR26 8.75 P 0.000 0.000 0.000 0.818 -0.035 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.042 -0.031 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.283 -0.049 28 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.535 -0.051 32 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.792 -0.052 37 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.004 -0.097 33 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.490 -0.126 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.054 -0.064 54 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.569 -0.046 61 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.000 -0.059 52 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.531 -0.072 64 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.002 0.000 21 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.004 -0.001 20 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.011 -0.002 20 0 155 0
28MAY26 6.75 P 0.033 0.033 0.033 0.026 -0.005 20 7 172 +7
28MAY26 7.00 P 0.000 0.000 0.000 0.055 -0.005 20 0 210 0
28MAY26 7.25 P 0.000 0.000 0.000 0.099 -0.012 19 0 153 0
28MAY26 7.50 P 0.000 0.000 0.000 0.170 -0.018 19 0 1,484 0
28MAY26 7.75 P 0.000 0.000 0.000 0.270 -0.023 19 0 1,302 0
28MAY26 8.00 P 0.000 0.000 0.000 0.399 -0.030 19 0 577 0
28MAY26 8.25 P 0.539 0.539 0.539 0.557 -0.034 18 30 564 +30
28MAY26 8.50 P 0.000 0.000 0.000 0.739 -0.039 17 0 437 0
28MAY26 8.75 P 0.000 0.000 0.000 0.940 -0.042 16 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.156 -0.043 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.382 -0.045 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.664 +0.004 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.851 -0.104 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.154 +0.019 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.649 -0.048 17 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.146 +0.028 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.643 +0.028 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.140 +0.078 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.638 +0.024 30 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.012 -0.001 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.026 -0.001 21 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.050 -0.004 20 0 1,830 0
29JUN26 7.00 P 0.000 0.000 0.000 0.086 -0.005 20 0 7,754 0
29JUN26 7.25 P 0.000 0.000 0.000 0.143 -0.010 20 0 26,012 0
29JUN26 7.50 P 0.000 0.000 0.000 0.223 -0.013 20 0 4,184 0
29JUN26 7.75 P 0.000 0.000 0.000 0.327 -0.017 20 0 2,255 0
29JUN26 8.00 P 0.000 0.000 0.000 0.455 -0.024 20 0 1,755 0
29JUN26 8.25 P 0.000 0.000 0.000 0.609 -0.027 19 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.783 -0.032 19 0 448 0
29JUN26 8.75 P 0.000 0.000 0.000 0.976 -0.034 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.182 -0.039 16 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.400 -0.042 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.664 -0.006 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.859 -0.096 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.159 +0.020 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.649 -0.048 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.146 -0.048 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.643 +0.028 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.141 +0.031 23 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.638 +0.024 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.135 -0.047 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.007 -0.001 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.014 -0.002 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.027 -0.003 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.048 -0.004 22 0 1,483 0
29SEP26 6.50 P 0.090 0.090 0.090 0.079 -0.004 22 5 2,545 0
29SEP26 6.75 P 0.130 0.130 0.130 0.117 -0.006 21 5 994 0
29SEP26 7.00 P 0.000 0.000 0.000 0.171 -0.012 21 0 24,165 0
29SEP26 7.25 P 0.000 0.000 0.000 0.258 -0.001 22 0 2,897 0
29SEP26 7.50 P 0.000 0.000 0.000 0.334 -0.019 21 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.444 -0.021 21 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.572 -0.025 21 0 474 0
29SEP26 8.25 P 0.000 0.000 0.000 0.718 -0.029 21 0 741 0
29SEP26 8.50 P 0.000 0.000 0.000 0.881 -0.032 20 0 177 0
29SEP26 8.75 P 0.000 0.000 0.000 1.079 -0.053 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.263 -0.105 20 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.453 -0.123 18 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.667 -0.133 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.888 -0.137 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.159 -0.103 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.649 -0.050 16 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.146 -0.048 18 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.643 -0.046 19 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.141 +0.031 23 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.638 -0.019 25 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.135 -0.047 27 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 61 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 -0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 -0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.018 -0.003 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.031 -0.005 21 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.051 -0.008 21 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.081 -0.011 21 0 1,178 0
30DEC26 6.50 P 0.000 0.000 0.000 0.121 -0.007 21 0 906 0
30DEC26 6.75 P 0.000 0.000 0.000 0.175 -0.016 22 0 563 0
30DEC26 7.00 P 0.000 0.000 0.000 0.243 -0.020 22 0 570 0
30DEC26 7.25 P 0.000 0.000 0.000 0.326 -0.024 22 0 1,320 0
30DEC26 7.50 P 0.000 0.000 0.000 0.426 -0.011 22 0 645 0
30DEC26 7.75 P 0.000 0.000 0.000 0.544 -0.025 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.680 -0.029 22 0 1,608 0
30DEC26 8.25 P 0.000 0.000 0.000 0.827 -0.025 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.979 -0.014 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.154 -0.056 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.361 -0.049 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.583 -0.050 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.801 -0.050 24 0 110 0
30DEC26 9.75 P 0.000 0.000 0.000 2.013 -0.032 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.240 -0.030 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.693 -0.029 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.158 -0.036 23 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.643 -0.046 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.141 +0.012 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.638 -0.019 25 0 0 0
TOTAL PUT 2,594 365,591 +491
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.40
26FEB26 4.20 C 0.000 0.000 0.000 2.258 +0.033 180 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.158 +0.033 172 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.055 +0.030 161 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.955 +0.029 153 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.855 +0.029 146 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.755 +0.029 138 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.644 +0.021 123 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.549 +0.023 119 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.446 +0.020 110 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.189 +0.013 89 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.931 +0.011 67 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.674 +0.002 48 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.419 -0.003 30 0 4,961 0
26FEB26 6.25 C 0.000 0.000 0.000 0.191 -0.009 22 0 1,608 0
26FEB26 6.50 C 0.046 0.070 0.046 0.051 -0.010 21 178 4,476 -25
26FEB26 6.75 C 0.012 0.012 0.012 0.007 -0.004 21 10 7,185 -10
26FEB26 7.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 3,394 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.163 +0.025 127 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.044 +0.010 111 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.966 +0.040 118 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.863 +0.033 112 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.746 +0.012 98 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.645 +0.010 94 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.525 -0.006 75 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.467 +0.032 96 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.346 +0.009 82 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.266 +0.030 87 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.158 +0.025 80 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.069 +0.018 80 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.970 +0.032 76 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.869 +0.030 72 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.767 +0.028 68 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.664 +0.024 63 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.549 +0.021 54 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.459 +0.031 54 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.191 -0.001 40 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.949 +0.003 34 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.704 -0.002 28 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.481 -0.004 24 0 10,628 0
30MAR26 6.25 C 0.000 0.000 0.000 0.297 +0.002 23 0 6,537 0
30MAR26 6.50 C 0.000 0.000 0.000 0.163 0.000 22 0 8,486 0
30MAR26 6.75 C 0.085 0.100 0.085 0.079 0.000 22 902 13,816 +435
30MAR26 7.00 C 0.046 0.046 0.045 0.033 0.000 22 60 2,505 +50
30MAR26 7.25 C 0.025 0.025 0.025 0.013 +0.001 22 38 2,894 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 0.000 22 0 751 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.275 +0.028 66 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.178 +0.030 64 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.079 +0.028 61 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.980 +0.031 58 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.880 +0.031 55 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.767 +0.017 49 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.676 +0.026 49 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.574 +0.022 45 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.472 +0.015 42 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.219 +0.015 34 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.974 +0.006 29 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.738 +0.017 25 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.538 +0.007 24 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.367 -0.005 23 0 833 0
29APR26 6.50 C 0.208 0.227 0.207 0.234 -0.012 23 90 1,608 +60
29APR26 6.75 C 0.000 0.000 0.000 0.140 -0.014 23 0 1,302 0
29APR26 7.00 C 0.000 0.000 0.000 0.078 -0.013 22 0 2,070 0
29APR26 7.25 C 0.000 0.000 0.000 0.041 -0.010 22 0 3,824 0
29APR26 7.50 C 0.000 0.000 0.000 0.020 -0.009 22 0 1,255 0
29APR26 7.75 C 0.000 0.000 0.000 0.009 -0.006 22 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 -0.003 22 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 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 33 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.079 +0.014 49 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.993 +0.039 50 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.891 +0.036 47 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.767 +0.011 39 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.676 +0.004 39 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.587 +0.021 39 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.487 +0.006 36 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.240 +0.007 31 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.003 +0.006 27 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.775 +0.015 24 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.564 -0.001 22 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.407 -0.002 22 0 198 0
28MAY26 6.50 C 0.269 0.270 0.267 0.277 -0.007 22 1,060 5,828 +1,000
28MAY26 6.75 C 0.000 0.000 0.000 0.183 -0.006 22 0 231 0
28MAY26 7.00 C 0.113 0.113 0.113 0.116 -0.004 22 30 442 -30
28MAY26 7.25 C 0.000 0.000 0.000 0.074 0.000 23 0 278 0
28MAY26 7.50 C 0.044 0.044 0.044 0.044 -0.001 23 50 209 +50
28MAY26 7.75 C 0.000 0.000 0.000 0.025 -0.001 23 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.013 -0.001 23 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.489 +0.036 53 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.366 +0.002 44 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.284 +0.037 47 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.183 +0.028 44 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.091 +0.026 44 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.993 +0.036 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.891 +0.033 39 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.767 -0.004 31 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.700 +0.028 36 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.602 +0.036 34 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.503 +0.022 32 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.261 +0.028 28 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.013 +0.016 23 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.819 +0.037 24 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.594 -0.010 20 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.443 -0.009 21 0 2,659 0
29JUN26 6.50 C 0.000 0.000 0.000 0.319 -0.008 21 0 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.222 -0.007 21 0 20,399 0
29JUN26 7.00 C 0.000 0.000 0.000 0.150 -0.005 22 0 3,070 0
29JUN26 7.25 C 0.000 0.000 0.000 0.098 -0.004 22 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.066 +0.001 22 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.040 -0.003 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.024 -0.002 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.014 -0.001 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 0.000 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 23 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 2.495 +0.036 49 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.413 +0.049 50 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.305 +0.046 46 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.201 +0.039 43 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.102 +0.037 41 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.993 +0.030 37 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.891 +0.026 35 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.804 +0.033 35 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.703 +0.031 33 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.602 +0.027 31 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.505 +0.024 30 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.261 +0.025 26 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.039 +0.013 24 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.834 +0.010 23 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.648 +0.022 22 0 1,307 0
29SEP26 6.25 C 0.508 0.508 0.508 0.498 +0.010 22 30 18,112 -30
29SEP26 6.50 C 0.000 0.000 0.000 0.373 -0.001 21 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.273 -0.005 21 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.196 -0.004 21 0 750 0
29SEP26 7.25 C 0.000 0.000 0.000 0.139 -0.002 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.097 -0.001 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.066 -0.001 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.045 0.000 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.030 0.000 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.019 -0.001 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.013 0.000 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 0.000 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.305 +0.043 40 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.210 +0.047 39 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.102 +0.037 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.993 +0.028 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.898 +0.030 32 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.808 +0.016 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.709 +0.033 29 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.602 +0.020 27 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.516 +0.025 27 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.286 +0.019 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.073 +0.011 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.883 +0.006 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.717 +0.021 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.575 +0.005 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.455 -0.001 22 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.356 -0.008 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.275 -0.013 21 0 366 0
30DEC26 7.25 C 0.000 0.000 0.000 0.212 -0.016 21 0 113 0
30DEC26 7.50 C 0.197 0.197 0.197 0.161 -0.016 21 30 221 0
30DEC26 7.75 C 0.000 0.000 0.000 0.121 -0.014 21 0 106 0
30DEC26 8.00 C 0.000 0.000 0.000 0.090 -0.011 21 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.066 -0.010 21 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.048 -0.009 21 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.035 -0.007 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.025 -0.005 21 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 -0.004 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.013 -0.003 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.009 -0.003 21 0 0 0
TOTAL CALL 2,478 212,277 +1,500
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 615 0
26FEB26 5.75 P 0.005 0.005 0.005 0.001 0.000 28 5 2,131 -5
26FEB26 6.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 3,141 0
26FEB26 6.25 P 0.032 0.032 0.027 0.030 -0.005 20 105 8,281 0
26FEB26 6.50 P 0.162 0.162 0.162 0.140 -0.002 19 50 2,616 -50
26FEB26 6.75 P 0.000 0.000 0.000 0.353 +0.006 20 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.600 +0.010 0 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.850 +0.010 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.100 +0.010 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.350 +0.010 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.600 +0.010 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.850 +0.010 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.100 +0.010 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.350 +0.010 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.600 +0.010 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.850 +0.010 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.100 +0.010 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.350 +0.010 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 71 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 65 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 62 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 60 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,092 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 2,349 0
30MAR26 5.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.015 +0.001 22 0 13,263 0
30MAR26 6.00 P 0.058 0.058 0.058 0.047 +0.001 22 11 12,182 -11
30MAR26 6.25 P 0.108 0.108 0.102 0.116 0.000 21 3,085 8,843 +2,092
30MAR26 6.50 P 0.237 0.237 0.212 0.232 +0.005 21 970 15,457 +970
30MAR26 6.75 P 0.000 0.000 0.000 0.397 -0.006 20 0 410 0
30MAR26 7.00 P 0.000 0.000 0.000 0.604 -0.010 18 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.852 +0.005 22 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.100 +0.010 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.350 +0.010 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.600 +0.010 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.850 +0.010 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.100 +0.009 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.350 +0.010 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.600 +0.010 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.850 +0.010 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.100 +0.010 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.350 +0.010 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 0.000 24 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.005 -0.003 22 0 200 0
29APR26 5.50 P 0.000 0.000 0.000 0.016 -0.005 22 0 430 0
29APR26 5.75 P 0.051 0.051 0.051 0.042 -0.009 22 30 760 0
29APR26 6.00 P 0.102 0.102 0.102 0.093 -0.012 23 100 2,609 -100
29APR26 6.25 P 0.201 0.201 0.183 0.178 -0.015 23 150 3,134 +150
29APR26 6.50 P 0.350 0.350 0.303 0.303 -0.016 23 116 5,204 +116
29APR26 6.75 P 0.000 0.000 0.000 0.468 -0.012 23 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.667 -0.006 25 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.878 -0.014 24 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.106 -0.024 24 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.350 -0.030 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.600 -0.033 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.854 -0.024 34 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.100 -0.032 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.350 -0.006 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.600 -0.015 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.850 -0.014 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.100 -0.012 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.350 -0.004 0 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 0.000 23 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.013 0.000 23 0 280 0
28MAY26 5.50 P 0.000 0.000 0.000 0.032 0.000 23 0 750 0
28MAY26 5.75 P 0.086 0.086 0.078 0.070 +0.001 23 330 929 +120
28MAY26 6.00 P 0.149 0.149 0.149 0.132 +0.002 23 30 453 -30
28MAY26 6.25 P 0.247 0.251 0.246 0.223 +0.003 23 270 596 +130
28MAY26 6.50 P 0.000 0.000 0.000 0.351 +0.005 23 0 551 0
28MAY26 6.75 P 0.000 0.000 0.000 0.509 +0.006 24 0 628 0
28MAY26 7.00 P 0.000 0.000 0.000 0.698 +0.007 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.884 -0.019 22 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.145 +0.010 28 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.392 +0.011 31 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.623 -0.015 32 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.893 -0.002 38 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.139 -0.007 41 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.385 -0.002 43 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.630 -0.005 45 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.868 0.000 45 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.100 -0.032 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.352 -0.018 44 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 0.000 23 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 0.000 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 0.000 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.021 0.000 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.047 0.000 22 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.089 0.000 22 0 23,998 0
29JUN26 6.00 P 0.000 0.000 0.000 0.158 +0.001 22 0 20,589 0
29JUN26 6.25 P 0.000 0.000 0.000 0.253 +0.002 22 0 1,142 0
29JUN26 6.50 P 0.000 0.000 0.000 0.380 +0.003 23 0 2,083 0
29JUN26 6.75 P 0.000 0.000 0.000 0.535 +0.004 23 0 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.705 -0.009 22 0 775 0
29JUN26 7.25 P 0.000 0.000 0.000 0.927 +0.007 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.153 +0.009 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.392 +0.007 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.635 -0.003 31 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.906 +0.011 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.163 +0.010 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.416 +0.011 43 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.630 -0.005 41 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.868 -0.006 41 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.157 +0.022 50 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.352 -0.021 40 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 0.002 +0.001 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 +0.001 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 +0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 0.000 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 +0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 +0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 +0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.020 +0.001 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.027 +0.001 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.036 +0.001 21 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.067 +0.002 21 0 1,982 0
29SEP26 5.50 P 0.000 0.000 0.000 0.117 +0.003 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.176 +0.003 21 0 1,248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.264 +0.002 20 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.377 +0.003 20 0 2,409 0
29SEP26 6.50 P 0.000 0.000 0.000 0.513 -0.001 20 0 1,802 0
29SEP26 6.75 P 0.000 0.000 0.000 0.670 -0.006 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.846 -0.014 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.038 -0.022 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.269 -0.003 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.459 -0.035 13 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.682 -0.041 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.920 -0.038 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.163 -0.033 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.416 -0.022 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.645 -0.036 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.890 -0.036 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.157 -0.016 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.414 -0.006 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 -0.002 21 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 -0.002 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 -0.002 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.018 -0.003 21 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.024 -0.003 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.031 -0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.040 -0.005 21 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.051 -0.005 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.064 -0.006 21 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.106 -0.007 21 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.164 -0.009 21 0 412 0
30DEC26 5.75 P 0.000 0.000 0.000 0.238 -0.010 21 0 127 0
30DEC26 6.00 P 0.000 0.000 0.000 0.332 -0.014 21 0 239 0
30DEC26 6.25 P 0.000 0.000 0.000 0.446 -0.019 21 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.583 -0.020 21 0 3,070 0
30DEC26 6.75 P 0.000 0.000 0.000 0.731 -0.025 20 0 2,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.903 -0.049 20 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.099 -0.050 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.293 -0.061 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.567 +0.001 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.785 +0.020 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.006 +0.016 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.238 +0.019 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.456 -0.013 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.702 -0.003 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.938 -0.004 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.157 -0.025 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.414 -0.009 0 0 0 0
TOTAL PUT 5,252 259,967 +3,382
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.11
26FEB26 4.10 C 0.000 0.000 0.000 1.013 +0.017 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.913 +0.018 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.813 +0.019 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.713 +0.017 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.613 +0.017 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.514 +0.023 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.414 +0.023 20 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.315 +0.014 19 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.214 +0.007 10 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.132 +0.011 17 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.019 +0.001 19 0 437 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 30 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 57 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 65 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.520 +0.019 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.410 +0.006 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.310 +0.008 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.212 +0.006 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.111 +0.003 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.013 +0.006 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.914 +0.005 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.815 +0.004 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.718 -0.003 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.633 +0.012 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.531 -0.003 19 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.434 -0.001 17 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.357 -0.001 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.284 +0.009 21 0 60 0
30MAR26 5.00 C 0.181 0.202 0.181 0.214 +0.007 20 3 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.095 +0.006 21 0 133 0
30MAR26 5.50 C 0.000 0.000 0.000 0.037 +0.003 22 0 311 0
30MAR26 5.75 C 0.000 0.000 0.000 0.011 +0.001 22 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.003 0.000 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 31 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.029 +0.012 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.931 -0.006 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.835 +0.008 21 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.743 +0.010 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.651 +0.008 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.562 +0.013 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.476 +0.015 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.392 +0.014 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.317 +0.013 21 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.235 -0.003 18 0 691 0
29APR26 5.25 C 0.000 0.000 0.000 0.123 +0.007 20 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.051 +0.002 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.018 +0.001 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.006 +0.001 20 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 25 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 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 33 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.044 +0.001 30 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.950 +0.009 29 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.860 +0.019 29 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.760 +0.018 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.664 +0.018 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.571 +0.016 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.483 +0.015 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.401 +0.012 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.328 +0.011 20 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.262 +0.008 20 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.140 +0.006 20 0 33 0
28MAY26 5.50 C 0.000 0.000 0.000 0.066 +0.002 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.028 +0.001 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 26 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 1.165 +0.020 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.055 +0.011 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.961 +0.020 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.864 +0.023 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.768 +0.019 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.675 +0.019 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.587 +0.018 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.505 +0.017 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.430 +0.017 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.361 +0.015 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.300 +0.014 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.181 +0.011 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.103 +0.009 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.055 +0.005 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.028 +0.003 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.013 +0.001 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 0.002 +0.001 22 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 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.055 -0.004 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.961 -0.005 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.892 +0.014 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.809 +0.017 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.730 +0.018 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.655 +0.013 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.585 +0.031 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.520 +0.030 23 0 0 0
29SEP26 4.90 C 0.452 0.452 0.452 0.452 +0.023 22 1 2 +1
29SEP26 5.00 C 0.000 0.000 0.000 0.398 +0.018 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.284 +0.006 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.199 +0.004 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.139 +0.003 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.095 +0.003 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.062 +0.002 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.040 +0.001 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.025 +0.001 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.016 +0.001 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 0.006 +0.001 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 1.075 +0.016 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.993 +0.016 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.917 +0.016 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.842 +0.015 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.773 +0.014 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.706 +0.013 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.645 +0.013 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.585 +0.012 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.532 +0.012 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.479 +0.010 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.368 +0.009 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.278 +0.007 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.206 +0.005 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.151 +0.004 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.109 +0.003 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.077 +0.002 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.054 +0.002 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.038 +0.002 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.026 +0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 +0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 0.000 22 0 0 0
TOTAL CALL 4 4,267 +1
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 251 0
26FEB26 4.90 P 0.000 0.000 0.000 0.007 -0.003 19 0 425 0
26FEB26 5.00 P 0.000 0.000 0.000 0.023 -0.008 19 0 293 0
26FEB26 5.25 P 0.000 0.000 0.000 0.160 -0.017 20 0 318 0
26FEB26 5.50 P 0.000 0.000 0.000 0.402 -0.011 34 0 85 0
26FEB26 5.75 P 0.000 0.000 0.000 0.654 -0.006 51 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.904 -0.006 64 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.154 -0.006 76 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.408 -0.002 91 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.654 -0.009 98 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.907 -0.003 111 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.154 -0.006 118 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.407 -0.003 131 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.654 -0.006 135 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.902 -0.011 140 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 0.000 22 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.012 -0.001 22 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.022 -0.003 21 0 106 0
30MAR26 4.80 P 0.000 0.000 0.000 0.038 -0.004 21 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.063 -0.006 22 0 57 0
30MAR26 5.00 P 0.000 0.000 0.000 0.098 -0.006 22 0 322 0
30MAR26 5.25 P 0.000 0.000 0.000 0.230 -0.013 22 0 197 0
30MAR26 5.50 P 0.000 0.000 0.000 0.425 -0.016 24 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.654 -0.007 27 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.904 -0.008 34 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.154 -0.006 40 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.408 -0.009 48 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.654 -0.009 52 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.907 -0.003 58 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.154 -0.006 62 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.407 -0.007 68 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.654 -0.006 71 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.904 -0.009 75 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 19 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 20 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.012 -0.001 19 0 38 0
29APR26 4.50 P 0.000 0.000 0.000 0.021 -0.002 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.035 -0.004 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.053 -0.004 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.079 -0.006 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.113 -0.008 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.156 -0.010 19 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.302 -0.013 18 0 407 0
29APR26 5.50 P 0.000 0.000 0.000 0.492 -0.016 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.710 -0.040 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.943 -0.018 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.182 -0.055 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.422 -0.063 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.663 -0.070 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.907 -0.075 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.154 -0.076 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.407 -0.072 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.013 -0.002 19 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.022 -0.002 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.035 -0.003 19 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.052 -0.006 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.076 -0.006 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.103 -0.006 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.138 -0.010 19 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.182 -0.011 19 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.325 -0.014 18 0 3 0
28MAY26 5.50 P 0.000 0.000 0.000 0.508 -0.016 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.719 -0.031 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.947 -0.048 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.183 -0.055 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.423 -0.062 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.663 -0.070 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.907 -0.075 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.154 -0.076 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.407 -0.072 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 0.011 -0.001 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.018 -0.001 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.028 -0.001 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.042 -0.001 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.060 -0.001 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.082 -0.002 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.106 -0.002 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.138 -0.004 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.177 -0.005 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.221 -0.007 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.361 -0.009 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.536 -0.012 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.738 -0.014 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.957 -0.038 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.188 -0.054 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.469 -0.018 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.670 -0.064 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.907 -0.075 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.154 -0.077 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.407 -0.072 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.654 -0.074 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.918 +0.003 0 0 0 0
29SEP26 4.10 P 0.055 0.055 0.055 0.046 -0.002 22 30 33 +30
29SEP26 4.20 P 0.000 0.000 0.000 0.060 -0.004 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.079 -0.003 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.102 -0.004 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.127 -0.006 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.159 -0.005 23 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.194 -0.007 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.233 -0.007 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.278 -0.006 23 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.324 -0.007 23 0 31 0
29SEP26 5.25 P 0.000 0.000 0.000 0.463 -0.009 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.644 +0.021 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.839 +0.025 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.053 -0.005 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.268 -0.004 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.480 -0.028 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.737 +0.003 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.966 -0.017 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.220 -0.011 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.455 -0.024 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.700 -0.028 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.947 -0.015 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.072 -0.003 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.090 -0.003 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.113 -0.004 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.137 -0.005 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.167 -0.005 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.199 -0.006 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.237 -0.006 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.276 -0.007 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.322 -0.007 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.368 -0.010 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.507 -0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.669 -0.013 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.852 -0.014 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.053 -0.015 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.268 -0.016 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.495 -0.017 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.737 -0.011 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.971 -0.018 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.220 -0.014 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.462 -0.018 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.710 -0.018 22 0 0 0
TOTAL PUT 30 4,996 +30
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 ($0.001) CLOSING PRICE HK$ 11.03
26FEB26 8.25 C 0.000 0.000 0.000 2.798 +0.035 87 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.531 +0.012 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.298 +0.022 71 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.037 -0.001 34 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.787 +0.025 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.537 +0.017 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.288 -0.020 27 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.038 +0.028 21 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.546 -0.006 18 0 55 0
26FEB26 11.00 C 0.106 0.157 0.106 0.168 +0.001 20 75 1,297 0
26FEB26 11.50 C 0.000 0.000 0.000 0.024 0.000 21 0 1,086 0
26FEB26 12.00 C 0.000 0.000 0.000 0.002 0.000 22 0 533 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 532 0
26FEB26 13.00 C 0.010 0.010 0.010 0.001 0.000 37 5 339 -5
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 45 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 52 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 65 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 71 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 77 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 83 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.309 +0.027 43 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.063 +0.025 43 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.812 +0.017 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.571 +0.032 40 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.323 +0.031 36 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.043 +0.005 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.834 +0.037 32 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.589 +0.030 29 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.331 +0.012 23 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.096 +0.008 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.686 +0.005 22 0 153 0
30MAR26 11.00 C 0.308 0.308 0.303 0.356 -0.014 21 30 195 0
30MAR26 11.50 C 0.181 0.185 0.181 0.153 -0.023 21 30 323 0
30MAR26 12.00 C 0.096 0.096 0.096 0.053 -0.016 21 31 1,741 0
30MAR26 12.50 C 0.055 0.055 0.055 0.015 -0.008 21 5 894 0
30MAR26 13.00 C 0.000 0.000 0.000 0.004 -0.003 21 0 1,461 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 469 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 40 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.853 +0.055 38 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.606 +0.054 35 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.356 +0.029 31 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.046 -0.013 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.866 +0.010 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.642 +0.027 27 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.436 +0.079 28 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.218 +0.048 26 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.805 +0.010 23 0 60 0
29APR26 11.00 C 0.000 0.000 0.000 0.511 +0.007 23 0 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.309 +0.008 24 0 160 0
29APR26 12.00 C 0.000 0.000 0.000 0.167 +0.005 24 0 187 0
29APR26 12.50 C 0.000 0.000 0.000 0.084 +0.003 24 0 451 0
29APR26 13.00 C 0.000 0.000 0.000 0.039 +0.002 24 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.017 +0.001 24 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.007 0.000 24 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 24 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.872 +0.025 36 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.637 +0.035 35 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.395 +0.037 33 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.145 +0.024 29 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.868 -0.037 22 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.670 +0.023 26 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.441 -0.019 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.246 +0.004 25 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.894 +0.015 25 0 268 0
28MAY26 11.00 C 0.000 0.000 0.000 0.614 +0.016 25 0 15 0
28MAY26 11.50 C 0.000 0.000 0.000 0.393 +0.015 25 0 446 0
28MAY26 12.00 C 0.000 0.000 0.000 0.238 +0.011 25 0 411 0
28MAY26 12.50 C 0.000 0.000 0.000 0.135 +0.007 25 0 27 0
28MAY26 13.00 C 0.000 0.000 0.000 0.075 +0.006 25 0 22 0
28MAY26 13.50 C 0.000 0.000 0.000 0.038 +0.003 25 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.019 +0.002 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.009 +0.001 25 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.004 0.000 25 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 2.876 +0.029 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.640 +0.025 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.430 +0.071 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.187 +0.017 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.950 +0.045 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.723 +0.058 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.506 +0.013 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.303 +0.021 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.927 -0.010 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.656 +0.007 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.437 +0.002 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.280 +0.003 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.173 0.000 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.105 +0.001 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.061 +0.001 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.034 0.000 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.019 0.000 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.011 0.000 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.006 0.000 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 26 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 2.882 +0.035 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.644 +0.029 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.430 +0.006 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.188 +0.018 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.035 +0.117 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.727 -0.036 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.641 +0.108 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.383 -0.049 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.090 -0.014 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.867 +0.006 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.694 +0.013 28 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.528 +0.004 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.398 +0.003 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.297 +0.002 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.220 +0.002 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.160 +0.001 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.115 +0.001 27 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.083 0.000 27 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.060 0.000 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.042 0.000 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.029 0.000 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.021 0.000 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.015 0.000 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.882 -0.019 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.707 +0.066 30 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.468 +0.031 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.261 +0.044 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.100 +0.071 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.859 +0.010 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.758 +0.033 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.611 +0.031 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.344 +0.059 28 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.069 +0.008 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.886 +0.016 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.746 -0.005 28 0 2,677 0
30DEC26 12.50 C 0.000 0.000 0.000 0.610 +0.006 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.494 +0.005 29 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.396 +0.004 29 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.313 +0.003 29 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.249 +0.003 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.197 +0.002 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.152 +0.001 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.121 +0.001 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.094 +0.001 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.074 +0.001 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.057 +0.001 28 0 20 0
TOTAL CALL 176 32,466 -5
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 58 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 52 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 47 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 35 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 29 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 0.000 24 0 40 0
26FEB26 10.50 P 0.025 0.025 0.025 0.012 -0.004 20 39 327 +39
26FEB26 11.00 P 0.173 0.173 0.146 0.140 -0.009 21 50 1,026 -13
26FEB26 11.50 P 0.526 0.546 0.526 0.501 -0.004 24 18 1,096 -18
26FEB26 12.00 P 0.000 0.000 0.000 0.983 -0.017 33 0 393 0
26FEB26 12.50 P 0.000 0.000 0.000 1.473 -0.024 38 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.029 -0.021 75 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.470 -0.020 0 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.974 -0.041 68 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.474 -0.023 76 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.970 -0.023 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.470 -0.020 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.970 -0.027 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.470 -0.020 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.970 -0.020 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.473 -0.026 117 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.002 -0.002 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.005 -0.004 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.012 -0.008 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.027 -0.014 21 0 473 0
30MAR26 10.50 P 0.156 0.156 0.156 0.106 -0.028 21 10 470 +10
30MAR26 11.00 P 0.340 0.340 0.340 0.291 -0.028 21 13 1,046 -3
30MAR26 11.50 P 0.000 0.000 0.000 0.569 -0.039 19 0 2,437 0
30MAR26 12.00 P 0.000 0.000 0.000 1.026 -0.034 24 0 210 0
30MAR26 12.50 P 1.500 1.500 1.500 1.500 0.000 28 8 146 -8
30MAR26 13.00 P 0.000 0.000 0.000 2.029 -0.021 39 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.470 -0.020 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.974 -0.041 38 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.474 -0.023 42 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.970 -0.031 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.470 -0.028 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.970 -0.027 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.470 -0.020 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.970 -0.020 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.473 -0.026 65 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.020 0.000 24 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.036 -0.001 24 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.062 -0.001 24 0 72 0
29APR26 10.00 P 0.000 0.000 0.000 0.095 -0.002 23 0 674 0
29APR26 10.50 P 0.000 0.000 0.000 0.218 -0.002 23 0 562 0
29APR26 11.00 P 0.000 0.000 0.000 0.427 -0.004 24 0 496 0
29APR26 11.50 P 0.000 0.000 0.000 0.736 -0.010 25 0 176 0
29APR26 12.00 P 0.000 0.000 0.000 1.113 -0.014 25 0 60 0
29APR26 12.50 P 0.000 0.000 0.000 1.553 +0.030 28 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.035 -0.015 32 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.475 -0.062 27 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.974 -0.041 31 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.474 -0.025 35 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.972 -0.029 37 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.470 -0.052 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.972 -0.026 44 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.010 0.000 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.020 +0.001 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.034 +0.001 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.055 +0.001 25 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.082 +0.002 24 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.122 +0.001 24 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.176 +0.001 24 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.245 +0.001 24 0 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.432 -0.001 24 0 104 0
28MAY26 11.00 P 0.000 0.000 0.000 0.688 -0.002 24 0 167 0
28MAY26 11.50 P 0.000 0.000 0.000 1.024 -0.049 24 0 30 0
28MAY26 12.00 P 1.421 1.421 1.421 1.464 -0.009 27 25 85 +25
28MAY26 12.50 P 0.000 0.000 0.000 1.901 +0.036 29 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.323 -0.004 27 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.783 -0.024 26 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.259 -0.024 25 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.738 -0.021 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.224 -0.021 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.711 -0.022 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.201 -0.024 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.024 -0.001 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.039 -0.002 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.058 -0.002 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.087 -0.002 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.125 -0.004 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.174 -0.005 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.236 -0.006 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.311 -0.006 24 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.510 -0.008 24 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.765 -0.012 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.078 -0.039 23 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.525 -0.015 27 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.901 +0.036 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.350 -0.070 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.813 -0.082 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.281 -0.019 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.756 -0.099 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.229 -0.100 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.711 -0.071 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.201 -0.059 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.768 -0.017 40 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.173 -0.069 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.668 -0.002 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.099 -0.003 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.133 -0.003 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.176 -0.004 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.226 -0.005 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.287 -0.005 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.358 -0.006 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.436 -0.008 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.532 -0.010 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.766 -0.005 27 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 1.041 -0.011 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.378 -0.004 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.736 +0.025 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.126 -0.016 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.540 -0.022 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.988 -0.003 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.448 -0.018 33 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.887 -0.054 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.346 -0.059 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.870 +0.054 36 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.282 -0.007 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.768 -0.017 33 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.226 -0.016 27 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.715 +0.033 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.185 -0.002 28 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.232 -0.002 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.288 -0.003 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.349 -0.004 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.423 -0.004 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.501 -0.005 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.593 -0.006 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.689 -0.006 28 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.931 -0.006 28 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.203 -0.018 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.530 -0.020 29 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.899 -0.003 30 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.270 +0.010 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.666 -0.002 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.095 -0.015 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.535 -0.016 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.969 -0.024 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.413 -0.003 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.870 -0.025 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.340 +0.001 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.805 -0.050 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.246 -0.052 28 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.743 -0.030 30 0 0 0
TOTAL PUT 163 18,821 +32
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$ 13.51
26FEB26 7.25 C 0.00 0.00 0.00 6.28 +0.11 172 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 6.04 +0.12 177 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.77 +0.10 132 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.27 +0.10 117 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.07 +0.16 165 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.80 +0.09 143 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.55 +0.13 134 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.27 +0.10 89 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 4.02 +0.10 83 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 3.77 +0.06 77 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 3.52 +0.10 71 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 3.08 +0.09 103 0 254 0
26FEB26 11.00 C 2.59 2.59 2.59 2.54 +0.12 70 16 363 0
26FEB26 11.50 C 0.00 0.00 0.00 2.02 +0.09 37 0 231 0
26FEB26 12.00 C 0.00 0.00 0.00 1.53 +0.04 39 0 172 0
26FEB26 12.50 C 0.00 0.00 0.00 1.08 +0.11 42 0 584 0
26FEB26 13.00 C 0.64 0.64 0.64 0.66 +0.05 38 10 559 -10
26FEB26 13.50 C 0.34 0.35 0.34 0.37 +0.03 40 8 136 -6
26FEB26 14.00 C 0.19 0.19 0.19 0.19 +0.01 42 10 449 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.08 0.00 41 0 115 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 42 0 351 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 8.53 +0.10 110 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.28 +0.10 103 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.03 +0.10 95 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.78 +0.10 86 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.53 +0.10 76 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.28 +0.10 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.03 +0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.78 +0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.53 +0.10 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.04 +0.10 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.79 +0.08 66 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.54 +0.10 61 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.29 +0.10 56 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.07 +0.10 73 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 4.80 +0.09 59 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.55 +0.13 55 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.29 +0.05 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.08 +0.05 60 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 3.80 +0.09 44 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.55 +0.04 40 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 3.10 +0.11 49 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 2.62 +0.16 45 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 2.21 +0.20 47 0 269 0
30MAR26 12.00 C 0.00 0.00 0.00 1.72 +0.06 39 0 430 0
30MAR26 12.50 C 1.31 1.31 1.30 1.35 +0.09 40 30 708 -15
30MAR26 13.00 C 0.00 0.00 0.00 1.02 +0.06 39 0 341 0
30MAR26 13.50 C 0.80 0.80 0.77 0.77 +0.05 40 6 60 0
30MAR26 14.00 C 0.00 0.00 0.00 0.58 +0.04 42 0 64 0
30MAR26 14.50 C 0.00 0.00 0.00 0.41 +0.03 42 0 124 0
30MAR26 15.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 193 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 35 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 0.00 41 1 105 -1
30MAR26 16.50 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 41 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 41 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29APR26 7.25 C 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.05 +0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 5.80 +0.09 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.31 +0.10 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.07 +0.10 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.55 +0.07 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.08 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.65 +0.14 48 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.17 +0.13 44 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.72 +0.16 42 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.27 +0.11 39 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 1.87 +0.05 38 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.54 +0.09 39 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.24 +0.07 39 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.99 +0.05 39 0 68 0
29APR26 14.00 C 0.00 0.00 0.00 0.80 +0.04 40 0 13 0
29APR26 14.50 C 0.00 0.00 0.00 0.62 +0.03 40 0 18 0
29APR26 15.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.35 +0.01 40 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 0.00 40 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 5.33 +0.10 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.09 +0.10 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.84 +0.10 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.60 +0.11 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.36 +0.12 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.91 +0.09 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.65 +0.14 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.17 +0.13 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.79 +0.06 39 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.38 +0.13 38 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 2.07 +0.17 40 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.68 +0.09 38 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.40 +0.08 38 0 656 0
28MAY26 13.50 C 0.00 0.00 0.00 1.16 +0.07 39 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.96 +0.06 39 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.79 +0.05 40 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.63 +0.04 40 0 3 0
28MAY26 15.50 C 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.06 +0.10 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.81 +0.10 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.56 +0.10 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.31 +0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.06 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.82 +0.10 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.57 +0.10 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.32 +0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.07 +0.09 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.81 +0.06 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.58 +0.10 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.33 +0.10 33 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.09 +0.10 38 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 4.84 +0.10 35 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.67 +0.18 50 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.43 +0.19 48 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 4.19 +0.11 46 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.96 +0.08 45 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.72 +0.14 43 0 45 0
29JUN26 10.50 C 0.00 0.00 0.00 3.27 +0.19 41 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.90 +0.17 43 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.51 +0.22 42 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.15 +0.19 41 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.77 +0.12 39 1 750 -1
29JUN26 13.00 C 0.00 0.00 0.00 1.49 +0.10 39 0 236 0
29JUN26 13.50 C 0.00 0.00 0.00 1.27 +0.08 40 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 +0.07 40 0 128 0
29JUN26 14.50 C 0.00 0.00 0.00 0.87 +0.05 40 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.71 +0.04 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 +0.02 39 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 +0.02 39 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.01 39 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.82 +0.10 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.57 +0.10 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.32 +0.09 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.08 +0.10 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.83 +0.08 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.58 +0.09 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.35 +0.10 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.09 +0.07 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.85 +0.08 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.67 +0.14 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.43 +0.19 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.19 +0.11 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 +0.08 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 +0.14 36 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 +0.02 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.93 +0.13 36 0 12 0
29SEP26 11.50 C 2.50 2.50 2.50 2.62 +0.15 38 1 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 +0.07 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.96 +0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 +0.07 37 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 +0.07 37 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.31 +0.06 37 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 +0.06 38 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 +0.05 39 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 +0.04 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.04 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 +0.04 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.33 +0.10 39 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.08 +0.09 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.84 +0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.58 +0.07 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.37 +0.10 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.09 +0.07 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.85 +0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.67 +0.08 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.43 +0.05 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 +0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.96 -0.01 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.75 +0.09 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.39 +0.09 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.06 +0.08 34 0 4 0
30DEC26 11.50 C 2.67 2.67 2.67 2.75 +0.08 35 1 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.48 +0.09 36 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.08 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 1.98 +0.08 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.77 +0.07 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.57 +0.07 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 +0.06 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 +0.06 36 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.05 37 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 +0.04 37 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.06 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.05 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 +0.04 38 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.04 38 0 6 0
TOTAL CALL 84 19,027 -23
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 206 0
26FEB26 9.00 P 0.01 0.01 0.01 0.01 0.00 112 1 185 -1
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 295 0
26FEB26 10.00 P 0.01 0.01 0.01 0.01 0.00 85 15 281 -15
26FEB26 10.50 P 0.02 0.02 0.02 0.01 0.00 73 5 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 625 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 824 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 272 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 238 0
26FEB26 13.00 P 0.16 0.16 0.16 0.15 -0.05 40 22 40 +11
26FEB26 13.50 P 0.00 0.00 0.00 0.36 -0.08 41 0 38 0
26FEB26 14.00 P 0.00 0.00 0.00 0.68 -0.09 43 0 30 0
26FEB26 14.50 P 0.00 0.00 0.00 1.09 -0.10 46 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.54 -0.12 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.05 -0.05 63 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.56 -0.10 76 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.08 -0.06 91 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.55 -0.04 92 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.11 -0.10 117 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.62 -0.02 129 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 102 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 560 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 43 0 339 0
30MAR26 11.00 P 0.08 0.08 0.07 0.06 0.00 43 68 132 +28
30MAR26 11.50 P 0.12 0.12 0.12 0.11 -0.01 42 5 96 +5
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 78 0
30MAR26 12.50 P 0.31 0.31 0.31 0.31 -0.03 40 4 162 0
30MAR26 13.00 P 0.00 0.00 0.00 0.48 -0.05 40 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.73 -0.07 41 0 41 0
30MAR26 14.00 P 0.00 0.00 0.00 1.04 -0.07 42 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.39 -0.07 43 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 1.69 -0.17 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 -0.15 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 -0.09 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.12 -0.07 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.61 -0.10 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 -0.11 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.62 -0.02 65 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 41 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 895 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 135 0
29APR26 11.00 P 0.15 0.15 0.15 0.13 -0.02 40 20 259 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 -0.02 39 0 152 0
29APR26 12.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 134 0
29APR26 12.50 P 0.48 0.48 0.48 0.46 -0.04 39 10 71 +4
29APR26 13.00 P 0.00 0.00 0.00 0.66 -0.05 39 0 45 0
29APR26 13.50 P 0.94 0.94 0.94 0.92 -0.07 40 15 15 +15
29APR26 14.00 P 0.00 0.00 0.00 1.23 -0.07 41 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 1.56 -0.06 41 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.93 -0.08 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.33 -0.08 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.76 -0.09 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.20 -0.10 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.63 -0.14 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.15 -0.10 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.64 -0.10 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 0.00 40 0 15 0
28MAY26 10.00 P 0.08 0.08 0.08 0.08 0.00 40 98 130 +98
28MAY26 10.50 P 0.00 0.00 0.00 0.13 0.00 40 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.29 -0.02 38 0 750 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 -0.02 39 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.59 -0.03 38 0 1,267 0
28MAY26 13.00 P 0.00 0.00 0.00 0.79 -0.06 38 0 607 0
28MAY26 13.50 P 1.04 1.07 1.04 1.07 -0.05 39 12 82 +6
28MAY26 14.00 P 0.00 0.00 0.00 1.35 -0.08 39 0 90 0
28MAY26 14.50 P 0.00 0.00 0.00 1.69 -0.07 40 0 136 0
28MAY26 15.00 P 0.00 0.00 0.00 2.06 -0.06 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.45 -0.07 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.86 -0.07 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.29 -0.07 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.74 -0.08 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.20 -0.09 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.68 -0.08 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 40 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 40 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 39 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 50 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.02 39 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.03 38 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 -0.03 38 0 1,665 0
29JUN26 12.50 P 0.85 0.85 0.85 0.84 -0.03 38 1 863 -1
29JUN26 13.00 P 0.00 0.00 0.00 1.07 -0.06 38 0 235 0
29JUN26 13.50 P 1.37 1.37 1.37 1.35 -0.07 38 5 78 +5
29JUN26 14.00 P 0.00 0.00 0.00 1.67 -0.08 39 0 45 0
29JUN26 14.50 P 2.06 2.06 2.06 2.02 -0.10 39 15 15 -15
29JUN26 15.00 P 0.00 0.00 0.00 2.43 0.00 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.82 -0.07 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.23 -0.04 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.65 -0.08 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 -0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 +0.01 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.02 -0.07 47 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 40 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 40 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 39 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 0.00 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 38 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 0.18 -0.01 38 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.02 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 -0.03 38 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.03 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 -0.04 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 -0.05 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.05 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.05 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 -0.05 39 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 -0.04 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.71 -0.05 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.08 -0.06 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.47 -0.06 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 -0.06 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.30 -0.07 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 -0.07 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.18 -0.07 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 0.00 0.00 0.00 0.09 0.00 37 0 82 0
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 0.00 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 0.00 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.01 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 0.00 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
30DEC26 10.00 P 0.45 0.45 0.45 0.45 -0.01 38 40 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 -0.01 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 -0.01 38 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 -0.01 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 -0.02 38 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 -0.02 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.94 -0.03 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.24 -0.03 38 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.58 -0.03 39 0 15 0
30DEC26 15.00 P 3.01 3.01 3.01 2.92 -0.03 39 15 15 +15
30DEC26 15.50 P 0.00 0.00 0.00 3.28 -0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 -0.04 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.05 -0.05 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 -0.05 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 -0.06 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.32 -0.06 42 0 0 0
TOTAL PUT 351 23,578 +155
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$ 16.10
26FEB26 10.50 C 0.00 0.00 0.00 5.61 -0.02 94 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.11 -0.02 82 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.61 -0.02 71 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.11 -0.02 60 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.61 -0.02 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.12 -0.02 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.64 -0.02 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.20 -0.02 42 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.81 -0.02 41 0 51 0
26FEB26 16.00 C 0.00 0.00 0.00 0.52 +0.01 43 0 119 0
26FEB26 16.50 C 0.00 0.00 0.00 0.30 +0.01 43 0 156 0
26FEB26 17.00 C 0.22 0.22 0.22 0.15 0.00 42 3 386 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 0.00 42 0 520 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 42 0 436 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 46 0 86 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 289 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.38 -0.02 83 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.13 -0.02 78 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.88 -0.02 73 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.63 -0.02 68 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.38 -0.02 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.13 -0.02 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.88 -0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.63 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.38 -0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.14 -0.02 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.64 -0.03 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.16 -0.02 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.68 -0.02 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.21 -0.03 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.75 -0.03 55 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.32 -0.03 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.90 -0.04 55 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.52 -0.04 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.16 -0.05 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.84 -0.04 56 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.55 -0.02 56 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 1.33 +0.01 57 0 301 0
30MAR26 16.50 C 1.00 1.00 1.00 1.10 -0.02 57 2 3,130 +2
30MAR26 17.00 C 0.00 0.00 0.00 0.90 -0.03 57 0 154 0
30MAR26 17.50 C 0.73 0.73 0.73 0.73 -0.04 57 2 3,003 0
30MAR26 18.00 C 0.60 0.60 0.60 0.59 -0.04 57 1 4,015 +1
30MAR26 18.50 C 0.56 0.56 0.56 0.47 -0.04 56 3 117 0
30MAR26 19.00 C 0.00 0.00 0.00 0.38 -0.03 57 0 235 0
30MAR26 19.50 C 0.00 0.00 0.00 0.30 -0.02 57 0 186 0
30MAR26 20.00 C 0.00 0.00 0.00 0.23 -0.02 56 0 246 0
30MAR26 21.00 C 0.00 0.00 0.00 0.14 -0.02 56 0 94 0
30MAR26 22.00 C 0.18 0.18 0.18 0.08 -0.02 56 10 76 +10
30MAR26 23.00 C 0.14 0.14 0.14 0.05 -0.01 57 10 30 +10
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.23 -0.02 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.77 -0.02 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.33 -0.02 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.90 -0.02 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.50 -0.02 53 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.12 -0.02 53 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.76 -0.02 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.43 -0.02 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.13 -0.02 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.85 -0.01 53 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.65 +0.03 54 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 1.43 +0.01 54 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 1.22 -0.02 54 0 155 0
29APR26 17.50 C 0.00 0.00 0.00 1.04 -0.02 54 0 2,250 0
29APR26 18.00 C 0.00 0.00 0.00 0.89 -0.01 54 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.75 -0.01 54 0 88 0
29APR26 19.00 C 0.00 0.00 0.00 0.63 -0.01 54 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.53 -0.01 54 0 169 0
29APR26 20.00 C 0.00 0.00 0.00 0.43 -0.01 53 0 109 0
29APR26 21.00 C 0.00 0.00 0.00 0.30 0.00 53 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 0.20 -0.01 53 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.30 -0.02 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.86 -0.02 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.43 -0.02 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.03 -0.02 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.64 -0.02 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.28 -0.02 51 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.94 -0.01 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.62 -0.02 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.33 -0.01 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.06 -0.02 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.87 +0.08 52 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.64 +0.02 52 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 1.44 +0.02 52 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 1.26 -0.01 52 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 1.09 -0.01 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.95 -0.01 51 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.82 -0.01 51 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.71 -0.01 51 0 135 0
28MAY26 20.00 C 0.00 0.00 0.00 0.59 -0.01 50 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.84 -0.02 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.41 -0.02 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.98 -0.02 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.58 -0.02 50 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.19 -0.02 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.83 -0.01 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.48 -0.02 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.16 -0.01 50 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.86 -0.01 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.58 -0.01 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.32 -0.01 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.08 -0.01 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.86 -0.01 50 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 1.67 0.00 50 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.49 0.00 50 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.32 -0.01 50 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.17 -0.01 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.04 0.00 50 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.92 0.00 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.81 -0.01 50 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.63 -0.01 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.49 0.00 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 50 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 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 0.00 51 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 50 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.12 -0.01 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.73 -0.01 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.35 -0.01 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.98 -0.01 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.64 -0.01 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.31 -0.01 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.00 -0.01 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.71 0.00 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.44 0.00 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.18 0.00 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.94 +0.01 50 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.71 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.50 0.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 0.00 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.12 0.00 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.95 0.00 50 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.80 +0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.65 +0.01 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.52 +0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 +0.01 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.17 +0.01 50 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.99 +0.01 50 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 +0.01 50 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 0.00 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.40 -0.01 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.03 -0.01 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.68 -0.01 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.35 0.00 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.03 0.00 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 0.00 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.44 0.00 50 0 0 0
30DEC26 14.00 C 3.69 3.69 3.69 4.04 -0.12 48 2 0 -2
30DEC26 14.50 C 0.00 0.00 0.00 3.91 +0.01 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.67 +0.01 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.44 +0.01 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.22 +0.01 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.02 +0.02 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.82 +0.01 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.64 +0.01 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.47 +0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 +0.01 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.16 +0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.02 +0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.89 +0.01 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 +0.02 50 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.45 +0.02 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.27 +0.02 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.11 +0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.97 +0.02 50 0 0 0
TOTAL CALL 33 19,090 +21
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 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 92 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 81 0
26FEB26 15.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 142 0
26FEB26 15.50 P 0.00 0.00 0.00 0.20 +0.02 42 0 173 0
26FEB26 16.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 315 0
26FEB26 16.50 P 0.66 0.66 0.55 0.66 -0.02 40 4 602 -4
26FEB26 17.00 P 0.00 0.00 0.00 1.04 +0.03 42 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.46 +0.02 42 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.92 +0.02 42 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.90 +0.02 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.90 +0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.90 +0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.90 +0.02 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.90 +0.02 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.90 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 56 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 56 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 266 0
30MAR26 13.00 P 0.17 0.17 0.17 0.18 -0.01 56 15 220 +15
30MAR26 13.50 P 0.00 0.00 0.00 0.25 -0.02 55 0 177 0
30MAR26 14.00 P 0.00 0.00 0.00 0.36 -0.02 55 0 153 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 -0.03 55 0 59 0
30MAR26 15.00 P 0.72 0.72 0.72 0.67 -0.03 55 10 3,241 +10
30MAR26 15.50 P 0.00 0.00 0.00 0.87 -0.06 54 0 213 0
30MAR26 16.00 P 0.00 0.00 0.00 1.11 -0.07 54 0 248 0
30MAR26 16.50 P 0.00 0.00 0.00 1.38 -0.09 54 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 1.68 -0.12 53 0 96 0
30MAR26 17.50 P 0.00 0.00 0.00 2.00 -0.08 53 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.42 -0.02 56 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.81 -0.01 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.22 0.00 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.64 0.00 56 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 0.00 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.99 +0.01 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.94 +0.01 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.91 +0.01 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.90 +0.02 0 0 0 0
30MAR26 25.00 P 8.98 8.98 8.98 8.90 +0.02 0 10 0 -10
30MAR26 26.00 P 0.00 0.00 0.00 9.90 +0.02 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.90 +0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.90 +0.02 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.90 +0.02 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.90 +0.02 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.11 0.00 53 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.32 0.00 52 0 25 0
29APR26 13.50 P 0.00 0.00 0.00 0.43 0.00 52 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.57 +0.01 52 0 10 0
29APR26 14.50 P 0.00 0.00 0.00 0.73 0.00 52 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.92 0.00 52 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 1.14 0.00 52 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.38 -0.03 51 0 26 0
29APR26 16.50 P 0.00 0.00 0.00 1.65 -0.05 51 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.00 -0.03 53 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 2.33 +0.01 53 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.68 +0.01 53 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.04 +0.01 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.43 +0.01 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.83 +0.02 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.25 +0.02 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.12 +0.02 53 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.03 +0.02 53 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 6.97 +0.02 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.93 +0.02 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.91 +0.02 53 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.33 0.00 50 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.42 0.00 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.56 +0.01 50 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.71 0.00 50 0 5 0
28MAY26 14.50 P 0.82 0.82 0.82 0.88 -0.02 49 30 37 +30
28MAY26 15.00 P 1.04 1.04 1.04 1.09 +0.01 49 13 43 0
28MAY26 15.50 P 1.26 1.26 1.26 1.31 0.00 49 15 28 +9
28MAY26 16.00 P 0.00 0.00 0.00 1.55 -0.02 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.83 -0.04 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.17 +0.01 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.50 +0.01 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.84 +0.02 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.20 +0.01 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.57 +0.01 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.97 +0.02 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.37 +0.02 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.21 +0.01 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.10 +0.01 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.02 +0.01 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.01 51 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.01 50 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.75 +0.01 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.92 0.00 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.12 +0.01 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.33 +0.01 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.58 +0.02 50 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.83 +0.01 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 +0.02 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.41 +0.02 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 +0.02 50 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.06 +0.01 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.42 +0.02 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.78 +0.02 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.16 +0.02 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.56 +0.02 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.38 +0.03 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.23 +0.02 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.13 +0.03 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 +0.02 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 +0.02 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.95 +0.02 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.92 +0.02 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.91 +0.03 51 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.90 +0.02 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.90 +0.02 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.90 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 +0.01 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 +0.02 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 +0.02 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 +0.02 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 +0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.84 +0.03 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.10 +0.03 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.36 +0.03 50 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.65 +0.03 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.95 +0.03 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.25 +0.03 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.59 +0.03 50 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.93 +0.03 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 +0.03 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.64 +0.03 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 +0.04 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.79 +0.03 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.60 +0.03 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.45 +0.03 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.32 +0.03 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.22 +0.03 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.12 +0.02 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.06 +0.03 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.00 +0.02 50 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.96 +0.02 50 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 +0.02 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 +0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 +0.03 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 +0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 +0.03 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 +0.03 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.03 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 +0.04 50 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 +0.03 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.77 +0.04 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 +0.03 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 +0.04 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 +0.04 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.00 +0.04 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.34 +0.04 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 +0.04 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.03 +0.04 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.40 +0.04 50 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 +0.04 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.95 +0.04 50 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.76 +0.04 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.60 +0.04 50 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.47 +0.04 50 0 0 0
TOTAL PUT 97 8,790 +50
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$ 211.80
26FEB26 142.50 C 0.00 0.00 0.00 69.41 +0.97 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 66.91 +0.96 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 64.41 +0.96 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 61.92 +0.97 65 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 59.42 +0.96 59 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 56.92 +0.96 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 54.43 +0.96 60 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 51.93 +0.96 56 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 49.44 +0.96 57 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 46.95 +0.95 57 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 44.46 +0.94 55 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 41.98 +0.93 55 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 39.51 +0.91 55 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 37.06 +0.89 55 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 34.62 +0.86 55 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 32.22 +0.84 55 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 29.84 +0.80 55 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 27.51 +0.75 55 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 25.23 +0.70 55 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 23.02 +0.65 55 0 50 0
26FEB26 192.50 C 0.00 0.00 0.00 20.88 +0.59 55 0 9 0
26FEB26 195.00 C 0.00 0.00 0.00 18.82 +0.52 55 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 16.86 +0.94 55 0 6 0
26FEB26 200.00 C 0.00 0.00 0.00 14.56 +0.38 51 0 74 0
26FEB26 205.00 C 0.00 0.00 0.00 11.30 +0.25 53 0 121 0
26FEB26 210.00 C 8.62 8.62 8.62 8.55 +0.16 54 27 107 -27
26FEB26 215.00 C 8.20 8.20 7.78 6.52 +0.32 56 16 72 +15
26FEB26 220.00 C 5.74 5.74 5.60 4.60 +0.04 56 18 96 -4
26FEB26 225.00 C 4.17 4.17 3.48 3.24 -0.07 56 18 126 +17
26FEB26 230.00 C 3.00 3.07 2.89 2.17 -0.08 56 5 146 -1
26FEB26 235.00 C 1.56 1.56 1.56 1.41 -0.08 56 14 108 0
26FEB26 240.00 C 0.00 0.00 0.00 0.89 -0.07 56 0 172 0
26FEB26 245.00 C 0.00 0.00 0.00 0.54 -0.07 56 0 139 0
26FEB26 250.00 C 0.64 0.66 0.64 0.32 -0.05 56 7 298 -4
26FEB26 255.00 C 0.15 0.15 0.15 0.18 -0.04 55 2 155 -2
26FEB26 260.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 205 0
26FEB26 265.00 C 0.12 0.12 0.12 0.06 -0.02 56 1 23 -1
26FEB26 270.00 C 0.28 0.28 0.28 0.03 -0.02 55 1 257 -1
26FEB26 275.00 C 0.12 0.12 0.12 0.02 0.00 57 1 16 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 159 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 142.50 C 0.00 0.00 0.00 70.01 +0.96 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 67.59 +0.95 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 65.18 +0.95 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 62.80 +0.95 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 60.43 +0.94 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 58.08 +0.93 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 55.76 +0.93 57 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 53.47 +0.92 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 51.22 +0.92 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.99 +0.91 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 45.80 -0.11 47 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 43.63 -0.14 48 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 42.56 +0.88 57 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 40.50 +0.86 57 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 38.49 +0.85 57 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 36.53 +0.83 57 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 34.63 +0.82 57 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 32.78 +0.80 57 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 30.99 +0.78 57 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 29.26 +0.76 57 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 27.59 +0.75 57 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 25.22 +0.73 54 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 24.43 +0.71 57 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 22.25 +0.66 54 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 19.82 +0.42 56 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 17.47 +0.90 56 0 79 0
30MAR26 215.00 C 16.45 17.00 14.75 15.24 +0.38 57 4 38 0
30MAR26 220.00 C 14.83 14.83 12.84 13.27 +0.30 57 2 26 0
30MAR26 225.00 C 0.00 0.00 0.00 11.58 +0.31 58 0 17 0
30MAR26 230.00 C 0.00 0.00 0.00 10.07 +0.45 58 0 44 0
30MAR26 235.00 C 0.00 0.00 0.00 8.59 +0.39 58 0 26 0
30MAR26 240.00 C 0.00 0.00 0.00 7.29 +0.34 58 0 348 0
30MAR26 245.00 C 0.00 0.00 0.00 6.17 +0.31 58 0 319 0
30MAR26 250.00 C 0.00 0.00 0.00 5.20 +0.27 58 0 69 0
30MAR26 255.00 C 0.00 0.00 0.00 4.36 +0.24 58 0 47 0
30MAR26 260.00 C 5.30 5.30 5.30 3.64 +0.20 57 2 40 +2
30MAR26 265.00 C 0.00 0.00 0.00 3.04 +0.18 57 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 2.52 +0.16 57 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 2.08 +0.13 57 0 22 0
30MAR26 280.00 C 0.00 0.00 0.00 1.67 +0.07 57 0 30 0
30MAR26 285.00 C 0.00 0.00 0.00 1.37 +0.09 57 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 1.13 +0.09 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.92 +0.07 57 0 22 0
30MAR26 300.00 C 1.80 1.80 1.55 0.75 +0.06 57 7 223 +4
29APR26 142.50 C 0.00 0.00 0.00 71.02 +0.94 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 68.71 +0.93 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 66.42 +0.92 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 64.16 +0.91 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 61.93 +0.90 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 59.73 +0.89 55 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 57.57 +0.89 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 55.44 +0.88 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 53.34 +0.86 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 50.28 -0.15 49 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 48.23 -0.20 50 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 46.23 -0.24 50 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 44.28 +0.47 50 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 42.38 -0.30 50 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 41.64 +0.78 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 39.85 +0.77 55 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 38.10 +0.75 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 35.31 -0.36 51 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 33.72 -0.32 52 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 33.16 +0.71 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 31.61 +0.69 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 30.11 +0.67 55 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 28.67 +0.66 55 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 26.80 +0.97 54 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 24.24 +0.66 54 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 21.83 +0.32 54 0 201 0
29APR26 215.00 C 0.00 0.00 0.00 19.72 +0.34 55 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 17.76 +0.39 55 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 15.97 +0.33 55 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 14.41 +0.31 56 0 539 0
29APR26 235.00 C 0.00 0.00 0.00 12.97 +0.36 56 0 316 0
29APR26 240.00 C 0.00 0.00 0.00 11.54 +0.37 56 0 176 0
29APR26 245.00 C 0.00 0.00 0.00 10.22 +0.34 56 0 410 0
29APR26 250.00 C 0.00 0.00 0.00 9.03 +0.31 56 0 308 0
29APR26 255.00 C 0.00 0.00 0.00 7.97 +0.29 56 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 6.81 +0.05 55 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 5.98 +0.22 55 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 5.25 +0.20 55 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 4.60 +0.18 55 0 23 0
29APR26 280.00 C 0.00 0.00 0.00 4.02 +0.16 55 0 13 0
29APR26 285.00 C 0.00 0.00 0.00 3.51 +0.15 55 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 3.06 +0.13 55 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 2.67 +0.12 55 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 2.32 +0.10 55 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 44.18 +0.62 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 42.48 +0.60 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 40.82 +0.58 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 39.21 +0.56 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 37.64 +0.54 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 36.12 +0.52 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 34.64 +0.50 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 33.20 +0.48 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 31.81 +0.46 54 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 30.46 +0.44 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 27.08 +0.42 52 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 24.86 +0.28 52 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 22.83 +0.35 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 20.88 +0.33 53 0 3 0
28MAY26 225.00 C 0.00 0.00 0.00 19.05 +0.33 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 17.47 +0.34 53 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 16.00 +0.32 54 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 14.63 +0.26 54 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 13.39 +0.21 54 0 29 0
28MAY26 250.00 C 0.00 0.00 0.00 12.09 +0.20 54 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 10.91 +0.15 54 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 9.54 +0.12 54 0 3 0
28MAY26 265.00 C 0.00 0.00 0.00 8.58 +0.10 54 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 7.72 +0.09 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 6.93 +0.08 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 6.22 +0.07 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 5.58 -0.10 54 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 5.00 +0.05 54 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 73.46 +0.88 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 71.34 +0.87 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 69.24 +0.86 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 67.18 +0.85 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 65.15 +0.84 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 63.15 +0.83 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 61.19 +0.82 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 59.26 +0.80 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 57.37 +0.79 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 55.52 +0.78 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 53.70 +0.77 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 51.92 +0.75 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 50.18 +0.74 53 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 48.48 +0.72 53 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 46.82 +0.71 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 43.85 -0.65 49 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 43.62 +0.68 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.08 +0.67 53 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.58 +0.66 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.12 +0.64 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.69 +0.62 53 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 36.31 +0.61 53 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 34.97 +0.60 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 33.66 +0.58 53 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 31.16 +1.47 53 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 27.95 +0.50 51 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 25.88 +0.54 51 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 24.07 +0.65 52 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 22.35 +0.32 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 20.68 +0.28 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 19.18 +0.30 53 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 17.74 +0.36 53 0 6 0
29JUN26 245.00 C 0.00 0.00 0.00 16.34 +0.30 53 0 122 0
29JUN26 250.00 C 0.00 0.00 0.00 15.17 +0.66 53 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 13.60 +0.30 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 12.45 +0.27 53 0 7 0
29JUN26 265.00 C 0.00 0.00 0.00 11.40 +0.26 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 10.43 +0.24 53 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 9.53 +0.22 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.71 +0.20 53 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 7.96 +0.20 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.26 +0.18 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.62 +0.16 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 6.04 +0.15 53 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 75.55 -0.94 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 73.59 -0.98 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 71.67 -1.01 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 69.79 -1.03 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 67.94 -1.06 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.12 -1.08 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 64.33 -1.11 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 62.64 -1.07 47 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 60.99 -1.02 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 59.36 -0.99 47 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 57.77 -0.95 48 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 56.22 -0.90 48 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 54.69 -0.87 48 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 53.20 -0.83 48 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 51.74 -0.79 48 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 50.31 -0.75 49 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.91 -0.72 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.54 -0.69 49 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.20 -0.66 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.90 -0.62 49 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 43.62 -0.60 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.38 -0.57 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.16 -0.54 49 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 39.97 -0.52 50 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 37.69 -0.46 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 35.69 +0.78 50 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 33.68 +0.87 50 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 31.80 +0.85 50 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 30.05 +0.64 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 28.40 +0.80 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 26.85 +0.60 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 25.39 +0.74 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 24.03 +0.60 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 22.75 +0.82 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 21.18 +0.59 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 19.81 +0.48 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 18.60 +0.46 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 17.46 +0.44 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 16.39 +0.43 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.38 +0.41 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 14.43 +0.39 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 13.54 +0.38 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.70 +0.36 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.91 +0.34 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 80.72 +0.70 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 78.91 +0.69 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 77.13 +0.67 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 75.39 +0.66 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 73.67 +0.65 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 71.98 +0.63 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 70.32 +0.62 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 68.69 +0.60 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 67.09 +0.59 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 65.52 +0.57 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 63.98 +0.56 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 62.47 +0.54 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 60.99 +0.53 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 59.54 +0.52 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 58.12 +0.51 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 56.72 +0.49 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 55.36 +0.48 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 54.02 +0.47 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 52.71 +0.45 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 51.43 +0.44 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 50.17 +0.42 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 48.94 +0.41 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 47.74 +0.40 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 46.57 +0.39 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 44.29 +0.36 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 41.30 +0.77 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 39.15 +0.23 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 37.39 +0.75 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.54 +0.71 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.95 +0.30 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 32.53 +0.45 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 31.04 +0.45 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 29.48 +0.29 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.27 +0.46 50 0 2 0
30DEC26 255.00 C 0.00 0.00 0.00 26.58 +0.17 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 25.46 +0.37 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 23.97 +0.14 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 22.76 +0.13 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.61 +0.12 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 20.51 +0.10 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.48 +0.10 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.49 +0.09 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 17.55 +0.07 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 16.66 +0.06 50 0 0 0
TOTAL CALL 125 9,640 -2
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 81 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 227 0
26FEB26 172.50 P 0.00 0.00 0.00 0.08 -0.05 56 0 158 0
26FEB26 175.00 P 0.00 0.00 0.00 0.13 -0.07 56 0 33 0
26FEB26 177.50 P 0.00 0.00 0.00 0.19 -0.09 55 0 31 0
26FEB26 180.00 P 0.00 0.00 0.00 0.28 -0.12 55 0 209 0
26FEB26 182.50 P 0.00 0.00 0.00 0.39 -0.17 55 0 64 0
26FEB26 185.00 P 0.70 0.70 0.70 0.57 -0.23 55 5 152 +5
26FEB26 187.50 P 0.00 0.00 0.00 0.82 -0.24 56 0 94 0
26FEB26 190.00 P 0.00 0.00 0.00 1.10 -0.33 56 0 247 0
26FEB26 192.50 P 1.29 1.29 1.29 1.47 -0.39 56 1 56 -1
26FEB26 195.00 P 1.95 1.95 1.66 1.94 -0.42 56 5 75 -5
26FEB26 197.50 P 0.00 0.00 0.00 2.49 -0.52 56 0 70 0
26FEB26 200.00 P 0.00 0.00 0.00 3.14 -0.60 56 0 204 0
26FEB26 205.00 P 3.90 3.90 3.90 4.84 -0.73 56 2 210 0
26FEB26 210.00 P 6.50 7.06 5.78 7.05 -0.83 57 31 284 +2
26FEB26 215.00 P 8.25 8.25 8.25 9.77 -0.91 57 1 133 -1
26FEB26 220.00 P 0.00 0.00 0.00 12.98 -1.03 58 0 123 0
26FEB26 225.00 P 0.00 0.00 0.00 16.69 -0.54 60 0 99 0
26FEB26 230.00 P 18.96 18.96 18.96 20.17 -1.04 55 6 32 -2
26FEB26 235.00 P 0.00 0.00 0.00 24.43 -1.05 55 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 28.93 -1.04 55 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 33.60 -1.03 55 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 38.40 -1.02 55 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 43.29 -1.01 56 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 48.23 -1.00 56 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 53.20 -1.00 0 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 58.20 -1.00 0 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 63.20 -1.00 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 68.20 -1.00 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 73.20 -1.00 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 78.20 -1.00 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 83.20 -1.00 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 88.20 -1.00 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.24 -0.02 57 0 6 0
30MAR26 145.00 P 0.00 0.00 0.00 0.32 -0.01 57 0 6 0
30MAR26 147.50 P 0.00 0.00 0.00 0.40 -0.01 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.50 -0.02 57 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 0.63 -0.02 57 0 10 0
30MAR26 155.00 P 0.00 0.00 0.00 0.76 -0.04 57 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.96 -0.03 57 0 5 0
30MAR26 160.00 P 1.30 1.30 1.30 1.15 -0.07 57 5 28 +5
30MAR26 162.50 P 0.00 0.00 0.00 1.39 -0.09 57 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 1.66 -0.11 57 0 14 0
30MAR26 167.50 P 1.91 1.91 1.91 1.94 -0.14 57 2 2 +2
30MAR26 170.00 P 0.00 0.00 0.00 2.39 -0.08 57 0 7 0
30MAR26 172.50 P 2.52 2.52 2.52 2.79 -0.07 58 2 2 +2
30MAR26 175.00 P 0.00 0.00 0.00 3.21 -0.13 57 0 38 0
30MAR26 177.50 P 0.00 0.00 0.00 3.66 -0.20 57 0 21 0
30MAR26 180.00 P 0.00 0.00 0.00 4.16 -0.19 57 0 172 0
30MAR26 182.50 P 0.00 0.00 0.00 4.71 -0.22 57 0 1 0
30MAR26 185.00 P 5.00 5.00 5.00 5.38 -0.14 57 1 7 -1
30MAR26 187.50 P 0.00 0.00 0.00 6.07 -0.24 57 0 22 0
30MAR26 190.00 P 0.00 0.00 0.00 6.72 -0.34 56 0 17 0
30MAR26 192.50 P 0.00 0.00 0.00 7.56 -0.37 56 0 8 0
30MAR26 195.00 P 0.00 0.00 0.00 8.46 -0.41 57 0 147 0
30MAR26 197.50 P 0.00 0.00 0.00 9.43 -0.42 57 0 23 0
30MAR26 200.00 P 0.00 0.00 0.00 10.47 -0.52 57 0 43 0
30MAR26 205.00 P 0.00 0.00 0.00 12.73 -0.62 57 0 35 0
30MAR26 210.00 P 0.00 0.00 0.00 15.29 -0.67 57 0 65 0
30MAR26 215.00 P 0.00 0.00 0.00 18.18 -0.68 58 0 71 0
30MAR26 220.00 P 0.00 0.00 0.00 21.29 -0.58 59 0 67 0
30MAR26 225.00 P 0.00 0.00 0.00 24.61 -0.60 59 0 21 0
30MAR26 230.00 P 0.00 0.00 0.00 28.13 -0.58 60 0 4 0
30MAR26 235.00 P 0.00 0.00 0.00 31.83 -0.58 60 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 35.67 -0.66 61 0 348 0
30MAR26 245.00 P 0.00 0.00 0.00 38.55 -0.64 57 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 42.61 -0.71 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.80 -0.71 57 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 51.12 -0.77 57 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 55.53 -0.78 57 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 60.04 -0.83 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 64.64 -0.84 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 69.30 -0.87 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.04 -0.88 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 78.80 -0.91 57 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 83.64 -0.91 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 88.49 -0.93 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.91 -0.04 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.10 -0.05 55 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.30 -0.05 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.51 -0.06 55 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.79 -0.07 55 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 2.08 -0.06 55 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 2.37 -0.09 55 0 2 0
29APR26 160.00 P 2.70 2.70 2.70 2.76 -0.10 55 1 66 -1
29APR26 162.50 P 0.00 0.00 0.00 3.16 -0.09 55 0 17 0
29APR26 165.00 P 0.00 0.00 0.00 3.56 -0.10 55 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.06 -0.13 55 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 4.59 -0.13 55 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 5.12 -0.13 55 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 5.72 -0.18 55 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 6.40 -0.18 55 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 7.09 -0.17 55 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 7.78 -0.22 55 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 8.89 +0.14 56 0 43 0
29APR26 187.50 P 0.00 0.00 0.00 9.31 -0.32 54 0 2 0
29APR26 190.00 P 10.30 10.35 10.25 10.25 -0.30 55 25 76 -19
29APR26 192.50 P 0.00 0.00 0.00 11.02 -0.51 54 0 3 0
29APR26 195.00 P 0.00 0.00 0.00 12.00 -0.53 54 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 13.05 -0.58 54 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 14.17 -0.60 54 0 272 0
29APR26 205.00 P 0.00 0.00 0.00 16.53 -0.67 54 0 473 0
29APR26 210.00 P 0.00 0.00 0.00 19.15 -0.70 55 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 22.22 -0.50 56 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 25.29 -0.70 56 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 28.55 -0.52 56 0 250 0
29APR26 230.00 P 0.00 0.00 0.00 31.99 -0.79 57 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 35.63 -0.70 58 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 39.46 +0.38 58 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 43.21 -0.65 59 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 47.23 -0.69 59 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 49.81 -0.67 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 53.87 -0.73 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 58.09 -0.73 55 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 62.32 -0.75 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 66.71 -0.79 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 71.15 -0.80 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 75.62 -0.84 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 80.23 -0.85 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 84.86 -0.85 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 89.52 -0.88 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 8.52 -0.31 54 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 9.32 -0.38 54 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 10.19 -0.38 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.06 -0.37 54 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 11.99 -0.39 54 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 12.90 -0.51 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 13.92 -0.51 53 0 3 0
28MAY26 195.00 P 0.00 0.00 0.00 14.99 -0.55 53 0 11 0
28MAY26 197.50 P 0.00 0.00 0.00 16.11 -0.55 54 0 10 0
28MAY26 200.00 P 0.00 0.00 0.00 17.28 -0.55 54 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 19.73 -0.57 54 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 22.38 -0.60 54 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 25.39 -0.63 54 0 1 0
28MAY26 220.00 P 0.00 0.00 0.00 28.55 -0.73 55 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 31.81 -0.62 56 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 35.20 +0.31 56 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 38.61 +0.42 56 0 15 0
28MAY26 240.00 P 0.00 0.00 0.00 40.98 -0.78 54 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 44.63 -0.78 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 48.30 -0.78 54 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 52.19 -0.83 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 56.16 -0.83 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 60.14 -0.84 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 64.33 -0.88 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 68.57 -0.88 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 72.82 -0.88 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 77.22 -0.91 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 81.67 -0.92 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.70 -0.08 53 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 3.05 -0.11 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.46 -0.11 53 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.87 -0.11 53 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 4.28 -0.25 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.78 -0.15 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.32 -0.16 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.87 -0.15 53 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 6.42 -0.15 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 7.05 -0.20 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.75 -0.21 53 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 8.46 -0.20 53 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 9.17 -0.20 53 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 9.90 -0.27 53 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 10.79 -0.26 53 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 11.67 -0.26 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 12.55 -0.27 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 13.44 -0.51 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.63 -0.18 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 15.59 -0.45 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.70 -0.33 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 17.91 -0.27 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 19.03 -0.43 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 20.25 -0.44 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 22.81 -0.46 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 25.53 -0.49 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.44 -0.58 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 31.51 -0.47 54 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 34.73 -0.53 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 38.08 +0.53 55 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 40.32 -0.56 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 43.66 -0.58 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 47.27 -0.64 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.95 -0.63 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 54.63 -0.64 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 58.51 -0.71 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 62.50 -0.70 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 66.49 -0.71 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 70.56 -0.76 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 74.80 -0.77 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 79.06 -0.77 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 83.33 -0.78 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 87.72 -0.83 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 92.19 -0.83 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.68 -0.07 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.25 -0.06 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.81 -0.07 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.38 -0.07 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.96 -0.09 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.68 -0.09 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.40 -0.10 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.13 -0.10 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.87 -0.09 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.60 -0.10 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.46 -0.14 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 13.37 -0.14 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.28 -0.14 52 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 15.19 -0.14 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 16.11 -0.13 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 17.04 -0.19 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 18.14 -0.19 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 19.24 -0.36 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.43 -0.38 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 21.57 -0.38 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 22.75 -0.29 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.70 -0.37 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.97 -0.38 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 26.27 -0.40 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 28.97 -0.43 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 32.02 -0.53 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 34.99 -0.44 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.08 -0.58 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 41.27 -0.62 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 44.59 +0.80 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 46.76 -0.40 52 0 45 0
29SEP26 240.00 P 0.00 0.00 0.00 50.14 -0.39 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.52 -0.40 52 0 15 0
29SEP26 250.00 P 0.00 0.00 0.00 56.97 -0.48 52 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 60.68 -0.48 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 64.40 -0.49 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 68.14 -0.48 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 71.89 -0.54 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 75.88 -0.57 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 79.91 -0.56 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 83.94 -0.57 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.00 -0.57 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 92.13 -0.64 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 96.41 -0.65 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.05 -0.25 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 8.63 -0.29 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.35 -0.31 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.09 -0.32 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.83 -0.32 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.58 -0.32 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.33 -0.32 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.09 -0.40 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 14.01 -0.41 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 14.94 -0.40 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 15.86 -0.41 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.79 -0.41 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 17.72 -0.41 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.65 -0.46 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 19.73 -0.50 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 20.85 -0.49 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 21.97 -0.49 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.09 -0.48 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 24.36 -0.22 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 26.08 +0.29 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 26.91 -0.27 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 28.17 -0.29 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 29.91 -0.03 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.22 -0.07 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.81 -0.06 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 36.69 -0.06 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 39.33 -0.66 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.42 -0.39 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.64 -0.39 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 49.12 +0.74 52 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 50.92 -0.76 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 54.32 -0.76 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.73 -0.76 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.15 -0.76 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.59 -0.80 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.31 -0.82 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.05 -0.83 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 75.81 -0.83 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.58 -0.83 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 83.37 -0.86 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 87.39 -0.88 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 91.44 -0.88 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 95.50 -0.89 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.57 -0.90 50 0 0 0
TOTAL PUT 87 9,487 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 43.52
26FEB26 21.00 C 0.00 0.00 0.00 22.54 +1.94 150 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 21.58 +1.98 185 0 98 0
26FEB26 23.00 C 0.00 0.00 0.00 20.54 +1.94 126 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.67 +2.07 195 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 18.65 +1.93 177 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 17.56 +1.95 130 0 30 0
26FEB26 27.00 C 16.42 16.42 16.42 16.54 +1.93 0 15 30 0
26FEB26 28.00 C 15.43 15.43 15.43 15.54 +1.93 0 15 49 +15
26FEB26 29.00 C 0.00 0.00 0.00 14.58 +1.71 114 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 13.59 +1.63 109 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 12.60 +1.99 103 0 188 0
26FEB26 32.00 C 11.20 11.44 11.20 11.55 +1.65 69 16 209 -1
26FEB26 33.00 C 10.45 10.52 10.42 10.55 +1.83 62 45 752 +2
26FEB26 34.00 C 8.97 8.97 8.97 9.55 +1.84 55 15 161 0
26FEB26 35.00 C 0.00 0.00 0.00 8.56 +1.82 57 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 7.80 +1.98 87 0 986 0
26FEB26 37.00 C 0.00 0.00 0.00 6.54 +1.68 0 0 518 0
26FEB26 38.00 C 5.79 5.79 5.50 5.65 +1.61 54 11 425 -1
26FEB26 39.00 C 0.00 0.00 0.00 4.65 +1.62 45 0 622 0
26FEB26 40.00 C 3.89 3.89 3.89 3.82 +1.38 49 1 519 +1
26FEB26 41.00 C 2.14 2.89 2.14 3.03 +1.23 50 102 603 -25
26FEB26 42.00 C 1.76 2.30 1.76 2.36 +1.01 51 508 918 -119
26FEB26 43.00 C 1.20 1.75 1.20 1.79 +0.84 52 49 748 +9
26FEB26 44.00 C 0.82 1.31 0.82 1.32 +0.66 53 133 1,076 +28
26FEB26 45.00 C 0.52 0.95 0.52 0.94 +0.50 53 60 505 +24
26FEB26 46.00 C 0.48 0.67 0.48 0.65 +0.37 53 32 834 +8
26FEB26 47.00 C 0.30 0.45 0.30 0.44 +0.27 53 43 810 0
26FEB26 48.00 C 0.23 0.32 0.23 0.30 +0.19 54 31 955 +9
26FEB26 49.00 C 0.19 0.20 0.19 0.19 +0.13 54 2 352 +1
26FEB26 50.00 C 0.14 0.14 0.13 0.12 +0.08 55 22 584 +18
26FEB26 52.50 C 0.06 0.06 0.06 0.03 +0.02 54 10 259 -10
26FEB26 55.00 C 0.03 0.03 0.03 0.01 0.00 56 5 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 75 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 33.55 +1.94 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.05 +1.64 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.64 +2.02 192 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.06 +1.71 127 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.56 +1.94 114 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.06 +1.94 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 30.72 +1.78 187 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.12 +1.99 155 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 29.54 +1.80 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.16 +2.03 157 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.68 +2.05 157 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 28.27 +2.14 168 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.57 +1.93 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 27.07 +1.81 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 26.58 +1.70 95 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 26.20 +2.06 138 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 25.53 +1.77 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 25.08 +1.81 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 24.60 +1.86 97 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 24.10 +1.81 93 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.73 +2.08 123 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 22.67 +2.02 105 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 21.72 +2.06 107 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 20.60 +1.94 67 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 19.73 +1.80 95 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 18.76 +2.04 92 0 27 0
30MAR26 26.00 C 0.00 0.00 0.00 17.61 +1.81 55 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 16.62 +1.69 56 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 15.54 +1.83 0 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 14.68 +1.79 60 0 4 0
30MAR26 30.00 C 13.59 13.59 13.59 13.67 +1.71 54 5 27 0
30MAR26 31.00 C 0.00 0.00 0.00 12.70 +1.65 53 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 11.75 +1.74 54 0 137 0
30MAR26 33.00 C 0.00 0.00 0.00 10.92 +2.00 59 0 292 0
30MAR26 34.00 C 0.00 0.00 0.00 10.08 +1.83 61 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 9.02 +1.49 53 0 917 0
30MAR26 36.00 C 0.00 0.00 0.00 8.42 +1.81 61 0 267 0
30MAR26 37.00 C 0.00 0.00 0.00 7.26 +1.41 50 0 107 0
30MAR26 38.00 C 0.00 0.00 0.00 6.40 +1.24 48 0 1,004 0
30MAR26 39.00 C 5.75 5.75 5.75 5.70 +1.19 49 2 454 +1
30MAR26 40.00 C 4.98 5.01 4.98 5.12 +1.32 52 7 416 -4
30MAR26 41.00 C 4.50 4.50 4.50 4.44 +1.05 51 1 1,248 0
30MAR26 42.00 C 3.72 3.95 3.72 3.89 +0.94 51 224 695 -37
30MAR26 43.00 C 3.38 3.45 3.30 3.38 +0.88 52 58 508 +38
30MAR26 44.00 C 2.84 2.88 2.73 2.92 +0.79 52 22 276 -6
30MAR26 45.00 C 1.96 2.50 1.96 2.52 +0.74 52 17 1,476 0
30MAR26 46.00 C 1.83 2.20 1.83 2.15 +0.63 52 3 373 0
30MAR26 47.00 C 1.79 1.90 1.79 1.85 +0.55 53 30 219 +15
30MAR26 48.00 C 1.58 1.58 1.55 1.58 +0.50 53 18 306 -4
30MAR26 49.00 C 0.00 0.00 0.00 1.36 +0.46 54 0 158 0
30MAR26 50.00 C 1.09 1.18 1.09 1.16 +0.42 54 71 644 -4
30MAR26 52.50 C 0.78 0.80 0.78 0.73 +0.28 54 8 774 -2
30MAR26 55.00 C 0.51 0.51 0.51 0.45 +0.19 54 36 1,004 0
30MAR26 57.50 C 0.33 0.35 0.33 0.27 +0.12 54 2 463 0
30MAR26 60.00 C 0.22 0.22 0.22 0.16 +0.07 54 1 264 -1
30MAR26 62.50 C 0.00 0.00 0.00 0.09 +0.04 53 0 101 0
29APR26 25.00 C 0.00 0.00 0.00 18.81 +2.05 70 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.70 +1.79 52 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 16.62 +1.68 0 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 15.96 +2.22 66 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 14.78 +1.89 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.78 +1.82 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.21 +2.16 62 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.24 +1.85 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.26 +1.68 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.08 +1.24 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.43 +1.44 50 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 8.99 +1.79 57 0 187 0
29APR26 37.00 C 0.00 0.00 0.00 8.21 +1.93 56 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 7.45 +1.79 54 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 6.69 +1.45 53 0 295 0
29APR26 40.00 C 0.00 0.00 0.00 5.81 +1.11 49 0 1,131 0
29APR26 41.00 C 0.00 0.00 0.00 5.24 +1.04 49 0 325 0
29APR26 42.00 C 0.00 0.00 0.00 4.71 +0.97 49 0 420 0
29APR26 43.00 C 0.00 0.00 0.00 4.22 +0.90 50 0 382 0
29APR26 44.00 C 3.84 3.84 3.84 3.77 +0.82 50 15 346 +7
29APR26 45.00 C 3.35 3.35 3.35 3.38 +0.76 50 2 581 -2
29APR26 46.00 C 3.02 3.02 3.02 2.99 +0.68 50 15 356 0
29APR26 47.00 C 2.76 2.76 2.75 2.66 +0.64 51 16 1,209 -1
29APR26 48.00 C 0.00 0.00 0.00 2.37 +0.60 51 0 219 0
29APR26 49.00 C 2.09 2.09 2.09 2.09 +0.55 51 1 208 0
29APR26 50.00 C 1.93 1.93 1.93 1.93 +0.60 52 1 215 0
29APR26 52.50 C 0.00 0.00 0.00 1.38 +0.45 52 0 267 0
29APR26 55.00 C 0.00 0.00 0.00 0.98 +0.34 52 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.69 +0.26 52 0 615 0
29APR26 60.00 C 0.00 0.00 0.00 0.47 +0.18 52 0 431 0
29APR26 62.50 C 0.00 0.00 0.00 0.33 +0.14 52 0 205 0
28MAY26 25.00 C 0.00 0.00 0.00 18.81 +1.98 58 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.96 +2.05 63 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.02 +2.08 62 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.05 +1.64 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.12 +1.70 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.06 +2.10 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.21 +1.51 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.24 +1.56 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.28 +1.26 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.82 +1.61 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.97 +1.56 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.24 +1.58 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.21 +1.12 47 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.49 +1.01 47 0 21 0
28MAY26 39.00 C 0.00 0.00 0.00 7.07 +1.32 50 0 6 0
28MAY26 40.00 C 0.00 0.00 0.00 6.68 +1.43 52 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 6.08 +1.32 52 0 90 0
28MAY26 42.00 C 5.13 5.38 5.13 5.31 +1.00 49 23 65 +10
28MAY26 43.00 C 0.00 0.00 0.00 4.83 +0.93 49 0 42 0
28MAY26 44.00 C 0.00 0.00 0.00 4.40 +0.88 49 0 61 0
28MAY26 45.00 C 0.00 0.00 0.00 4.01 +0.85 50 0 26 0
28MAY26 46.00 C 0.00 0.00 0.00 3.65 +0.83 50 0 135 0
28MAY26 47.00 C 3.40 3.40 3.40 3.33 +0.80 51 15 46 +15
28MAY26 48.00 C 3.07 3.07 3.07 2.99 +0.74 51 15 217 +15
28MAY26 49.00 C 0.00 0.00 0.00 2.73 +0.73 51 0 41 0
28MAY26 50.00 C 2.43 2.54 2.43 2.45 +0.67 51 7 37 +7
28MAY26 52.50 C 0.00 0.00 0.00 1.86 +0.54 51 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 1.40 +0.44 51 0 3 0
28MAY26 57.50 C 0.00 0.00 0.00 1.04 +0.34 50 0 24 0
28MAY26 60.00 C 0.00 0.00 0.00 0.76 +0.26 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.56 +0.20 50 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 30.72 +1.78 106 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 30.21 +1.72 101 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.54 +1.68 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.25 +1.79 100 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.68 +1.86 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.27 +1.83 95 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.75 +2.05 90 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 27.15 +1.60 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.72 +1.64 80 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 26.29 +1.71 85 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 25.72 +1.96 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 25.28 +1.95 79 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 24.71 +1.64 68 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 24.35 +2.06 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.73 +1.62 65 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 22.68 +1.93 49 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 21.72 +1.74 55 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 20.91 +2.12 67 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 19.94 +2.01 64 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 18.84 +1.89 54 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 17.96 +1.76 57 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 17.16 +2.22 60 0 105 0
29JUN26 28.00 C 0.00 0.00 0.00 16.05 +1.64 53 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 15.12 +1.70 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 14.20 +1.66 50 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 13.26 +1.51 48 0 543 0
29JUN26 32.00 C 0.00 0.00 0.00 12.30 +1.62 45 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 11.49 +1.37 46 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 10.82 +1.30 48 0 80 0
29JUN26 35.00 C 9.95 9.95 9.95 10.17 +1.76 49 1 49 0
29JUN26 36.00 C 0.00 0.00 0.00 9.24 +1.20 46 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.51 +1.08 46 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 7.88 +1.05 46 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 7.54 +1.33 49 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 6.85 +1.09 48 0 882 0
29JUN26 41.00 C 0.00 0.00 0.00 6.32 +1.18 48 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 5.83 +1.11 48 0 56 0
29JUN26 43.00 C 0.00 0.00 0.00 5.36 +0.95 49 0 266 0
29JUN26 44.00 C 5.00 5.00 5.00 4.94 +0.93 49 1 328 -1
29JUN26 45.00 C 0.00 0.00 0.00 4.54 +0.89 49 0 283 0
29JUN26 46.00 C 0.00 0.00 0.00 4.20 +0.89 49 0 139 0
29JUN26 47.00 C 0.00 0.00 0.00 3.87 +0.87 49 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 3.55 +0.82 50 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 3.29 +0.84 50 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 3.01 +0.79 50 0 164 0
29JUN26 52.50 C 0.00 0.00 0.00 2.38 +0.67 50 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 1.86 +0.55 50 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.46 +0.45 50 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.14 +0.37 50 0 36 0
29JUN26 62.50 C 0.00 0.00 0.00 0.88 +0.30 50 0 189 0
29SEP26 18.00 C 0.00 0.00 0.00 25.72 +1.69 59 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 25.28 +1.73 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.71 +1.64 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.35 +1.74 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.73 +1.62 52 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 22.79 +1.80 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 21.78 +1.58 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 20.94 +1.92 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.94 +1.53 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.95 +1.66 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.96 +1.63 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.16 +1.83 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.33 +1.28 47 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 15.29 +1.27 43 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 14.57 +1.51 45 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 13.82 +1.11 45 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 13.19 +1.27 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.61 +1.40 48 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 11.81 +1.66 47 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 11.34 +1.73 49 0 571 0
29SEP26 36.00 C 0.00 0.00 0.00 10.30 +1.47 45 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 9.83 +1.17 47 1 38 0
29SEP26 38.00 C 0.00 0.00 0.00 9.28 +1.22 47 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 8.89 +1.61 48 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 8.09 +1.27 46 0 92 0
29SEP26 41.00 C 0.00 0.00 0.00 7.63 +1.04 46 1 79 0
29SEP26 42.00 C 0.00 0.00 0.00 7.41 +1.23 48 0 18 0
29SEP26 43.00 C 0.00 0.00 0.00 6.81 +1.02 47 0 85 0
29SEP26 44.00 C 6.41 6.41 6.41 6.41 +0.99 47 15 133 0
29SEP26 45.00 C 5.76 5.76 5.76 6.01 +0.92 47 10 87 +1
29SEP26 46.00 C 0.00 0.00 0.00 5.67 +0.90 48 0 123 0
29SEP26 47.00 C 5.25 5.25 5.25 5.32 +0.84 48 15 90 +15
29SEP26 48.00 C 0.00 0.00 0.00 5.02 +0.87 48 0 34 0
29SEP26 49.00 C 0.00 0.00 0.00 4.71 +0.82 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.46 +0.83 49 0 37 0
29SEP26 52.50 C 0.00 0.00 0.00 3.84 +0.82 49 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 3.24 +0.73 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.73 +0.63 49 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 2.30 +0.63 49 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 1.87 +0.42 48 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 21.84 +1.49 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.24 +1.92 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.30 +1.81 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.20 +1.54 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 18.66 +1.67 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.81 +1.72 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.01 +1.73 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.16 +1.69 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.48 +1.31 47 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 14.72 +1.26 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.97 +1.26 46 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 13.34 +1.52 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 12.75 +1.43 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 11.85 +0.86 44 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 11.51 +1.56 47 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.81 +1.31 45 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 10.20 +1.12 45 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.67 +1.08 45 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 9.19 +0.99 45 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 8.85 +1.06 46 0 20 0
30DEC26 42.00 C 8.40 8.40 8.40 8.30 +1.02 46 1 804 0
30DEC26 43.00 C 0.00 0.00 0.00 8.07 +1.17 47 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 7.51 +0.97 46 0 385 0
30DEC26 45.00 C 0.00 0.00 0.00 7.18 +0.98 46 0 782 0
30DEC26 46.00 C 0.00 0.00 0.00 6.78 +0.92 46 0 124 0
30DEC26 47.00 C 0.00 0.00 0.00 6.44 +0.88 47 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.13 +0.86 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 5.83 +0.83 47 0 500 0
30DEC26 50.00 C 0.00 0.00 0.00 5.54 +0.88 47 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 4.90 +0.79 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 4.39 +0.83 48 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 3.82 +0.75 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.34 +0.69 48 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.90 +0.67 48 0 59 0
TOTAL CALL 1,775 48,795 +21
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 166 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 504 0
26FEB26 30.00 P 0.03 0.03 0.03 0.01 0.00 89 10 693 -10
26FEB26 31.00 P 0.03 0.03 0.03 0.01 0.00 82 1 547 -1
26FEB26 32.00 P 0.03 0.03 0.03 0.01 0.00 75 6 899 -6
26FEB26 33.00 P 0.04 0.04 0.04 0.01 0.00 68 3 919 +3
26FEB26 34.00 P 0.08 0.08 0.08 0.01 -0.01 62 1 461 0
26FEB26 35.00 P 0.10 0.10 0.08 0.01 -0.03 55 42 739 -12
26FEB26 36.00 P 0.10 0.10 0.09 0.03 -0.06 57 3 900 +2
26FEB26 37.00 P 0.16 0.16 0.13 0.05 -0.12 54 36 759 -5
26FEB26 38.00 P 0.28 0.28 0.20 0.11 -0.20 55 9 1,140 -2
26FEB26 39.00 P 0.31 0.31 0.27 0.20 -0.33 54 6 1,074 +3
26FEB26 40.00 P 0.60 0.60 0.43 0.36 -0.45 55 78 1,046 +8
26FEB26 41.00 P 0.92 1.00 0.62 0.59 -0.64 55 94 1,506 +28
26FEB26 42.00 P 1.29 1.29 0.91 0.91 -0.79 55 73 948 -44
26FEB26 43.00 P 1.90 1.90 1.28 1.34 -0.98 55 73 569 +15
26FEB26 44.00 P 1.90 1.95 1.90 1.86 -1.23 56 18 448 +15
26FEB26 45.00 P 2.90 2.90 2.42 2.49 -1.35 56 141 216 -14
26FEB26 46.00 P 0.00 0.00 0.00 3.21 -1.35 58 0 497 0
26FEB26 47.00 P 0.00 0.00 0.00 4.02 -1.52 60 0 71 0
26FEB26 48.00 P 0.00 0.00 0.00 4.89 -1.60 62 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 5.81 -1.87 65 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.56 -1.99 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.21 -1.73 82 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 11.48 -1.94 0 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 14.11 -1.81 99 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.85 -1.58 136 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.45 -1.47 157 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 127 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 359 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 277 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 597 0
30MAR26 26.00 P 0.05 0.05 0.05 0.01 0.00 59 10 445 +10
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 431 0
30MAR26 29.00 P 0.11 0.12 0.11 0.03 -0.03 54 17 499 +16
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.05 54 0 2,502 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.07 54 0 620 0
30MAR26 32.00 P 0.26 0.26 0.23 0.13 -0.10 54 7 891 +1
30MAR26 33.00 P 0.32 0.32 0.31 0.19 -0.15 53 12 521 0
30MAR26 34.00 P 0.40 0.40 0.40 0.28 -0.20 54 1 604 0
30MAR26 35.00 P 0.54 0.54 0.53 0.40 -0.26 54 13 404 0
30MAR26 36.00 P 0.66 0.67 0.66 0.56 -0.31 54 7 629 0
30MAR26 37.00 P 0.81 0.81 0.80 0.75 -0.38 54 25 270 +21
30MAR26 38.00 P 1.10 1.10 1.03 0.99 -0.43 54 19 1,288 -7
30MAR26 39.00 P 1.65 1.65 1.31 1.26 -0.52 54 28 1,274 +1
30MAR26 40.00 P 1.62 1.62 1.62 1.61 -0.59 54 1 1,604 +1
30MAR26 41.00 P 2.20 2.20 1.98 1.99 -0.69 54 14 356 +11
30MAR26 42.00 P 2.78 2.78 2.35 2.42 -0.76 55 51 553 0
30MAR26 43.00 P 2.96 2.96 2.91 2.92 -0.88 55 19 320 +17
30MAR26 44.00 P 3.56 3.56 3.56 3.47 -0.94 55 15 448 -15
30MAR26 45.00 P 4.01 4.01 4.01 4.06 -1.09 55 15 415 +15
30MAR26 46.00 P 0.00 0.00 0.00 4.71 -1.17 56 0 728 0
30MAR26 47.00 P 0.00 0.00 0.00 5.39 -1.19 56 0 216 0
30MAR26 48.00 P 0.00 0.00 0.00 6.13 -1.26 57 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 6.90 -1.31 58 0 52 0
30MAR26 50.00 P 0.00 0.00 0.00 7.70 -1.37 58 0 144 0
30MAR26 52.50 P 0.00 0.00 0.00 9.83 -1.49 60 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.08 -1.50 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.56 -1.89 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.85 -1.58 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.45 -1.47 79 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 30 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.03 53 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 -0.04 52 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 -0.06 52 0 17 0
29APR26 30.00 P 0.30 0.30 0.30 0.18 -0.09 52 6 167 0
29APR26 31.00 P 0.39 0.39 0.39 0.26 -0.12 52 10 99 -10
29APR26 32.00 P 0.47 0.47 0.47 0.36 -0.16 52 2 88 -2
29APR26 33.00 P 0.00 0.00 0.00 0.47 -0.21 52 0 147 0
29APR26 34.00 P 0.00 0.00 0.00 0.63 -0.26 52 0 348 0
29APR26 35.00 P 0.91 0.91 0.91 0.82 -0.29 52 2 600 0
29APR26 36.00 P 1.12 1.12 1.08 1.03 -0.35 52 11 397 +6
29APR26 37.00 P 0.00 0.00 0.00 1.30 -0.38 52 0 693 0
29APR26 38.00 P 1.65 1.65 1.65 1.58 -0.44 52 5 634 -5
29APR26 39.00 P 0.00 0.00 0.00 1.90 -0.51 52 0 354 0
29APR26 40.00 P 2.30 2.30 2.26 2.27 -0.58 52 4 933 0
29APR26 41.00 P 2.99 2.99 2.61 2.69 -0.66 52 36 105 0
29APR26 42.00 P 3.49 3.49 3.16 3.15 -0.74 52 30 257 +15
29APR26 43.00 P 3.63 3.63 3.63 3.69 -0.79 52 1 262 0
29APR26 44.00 P 0.00 0.00 0.00 4.23 -0.88 52 0 134 0
29APR26 45.00 P 0.00 0.00 0.00 4.83 -0.95 53 0 110 0
29APR26 46.00 P 0.00 0.00 0.00 5.48 -0.96 53 0 149 0
29APR26 47.00 P 0.00 0.00 0.00 6.16 -1.06 54 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 6.86 -1.11 54 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 7.60 -1.15 54 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 8.35 -1.24 55 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.28 -1.66 55 0 0 0
29APR26 55.00 P 12.40 12.40 12.40 12.57 -1.44 58 2 17 +2
29APR26 57.50 P 0.00 0.00 0.00 14.86 -1.59 61 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.24 -1.26 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.62 -1.81 67 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.19 -0.08 50 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.27 -0.10 50 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.36 -0.13 50 0 51 0
28MAY26 31.00 P 0.00 0.00 0.00 0.48 -0.17 51 0 0 0
28MAY26 32.00 P 0.70 0.70 0.70 0.62 -0.21 50 2 1 -2
28MAY26 33.00 P 0.84 0.84 0.84 0.79 -0.25 51 5 57 +5
28MAY26 34.00 P 0.00 0.00 0.00 1.00 -0.27 51 0 38 0
28MAY26 35.00 P 0.00 0.00 0.00 1.23 -0.30 51 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 1.48 -0.35 50 0 100 0
28MAY26 37.00 P 0.00 0.00 0.00 1.76 -0.41 50 0 86 0
28MAY26 38.00 P 2.12 2.12 2.12 2.08 -0.48 50 20 58 +6
28MAY26 39.00 P 0.00 0.00 0.00 2.41 -0.58 49 0 79 0
28MAY26 40.00 P 2.83 2.83 2.83 2.86 -0.60 50 6 67 0
28MAY26 41.00 P 3.26 3.26 3.26 3.33 -0.64 50 10 70 -10
28MAY26 42.00 P 0.00 0.00 0.00 3.80 -0.72 50 0 83 0
28MAY26 43.00 P 4.49 4.49 4.49 4.33 -0.77 50 15 60 +15
28MAY26 44.00 P 0.00 0.00 0.00 4.90 -0.84 50 0 51 0
28MAY26 45.00 P 0.00 0.00 0.00 5.51 -0.87 51 0 28 0
28MAY26 46.00 P 0.00 0.00 0.00 6.16 -0.99 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.83 -0.96 51 0 6 0
28MAY26 48.00 P 0.00 0.00 0.00 7.55 -1.01 52 0 6 0
28MAY26 49.00 P 0.00 0.00 0.00 8.22 -1.23 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.03 -0.99 53 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 11.01 -1.03 54 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.80 -1.43 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.12 -1.48 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.24 -1.71 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.01 -1.42 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 52 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 51 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 943 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.05 50 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 -0.09 50 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 0.43 -0.11 49 0 164 0
29JUN26 30.00 P 0.00 0.00 0.00 0.56 -0.15 50 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.72 -0.17 50 0 156 0
29JUN26 32.00 P 0.00 0.00 0.00 0.89 -0.22 50 0 316 0
29JUN26 33.00 P 1.15 1.15 1.15 1.11 -0.22 50 2 528 -2
29JUN26 34.00 P 0.00 0.00 0.00 1.33 -0.22 50 0 494 0
29JUN26 35.00 P 0.00 0.00 0.00 1.58 -0.27 49 0 300 0
29JUN26 36.00 P 0.00 0.00 0.00 1.88 -0.33 50 0 384 0
29JUN26 37.00 P 2.24 2.24 2.22 2.19 -0.36 49 16 1,810 +10
29JUN26 38.00 P 0.00 0.00 0.00 2.52 -0.44 49 0 1,672 0
29JUN26 39.00 P 3.02 3.02 3.02 2.91 -0.48 49 15 262 +11
29JUN26 40.00 P 0.00 0.00 0.00 3.34 -0.58 49 0 164 0
29JUN26 41.00 P 0.00 0.00 0.00 3.80 -0.64 49 0 41 0
29JUN26 42.00 P 0.00 0.00 0.00 4.33 -0.71 49 0 93 0
29JUN26 43.00 P 0.00 0.00 0.00 4.85 -0.78 49 0 34 0
29JUN26 44.00 P 5.59 5.60 5.59 5.45 -0.81 50 40 90 -40
29JUN26 45.00 P 0.00 0.00 0.00 6.04 -0.88 50 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 6.70 -0.87 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.37 -0.96 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.02 -0.91 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.75 -1.08 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.60 -1.10 52 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 11.42 -1.17 52 0 0 0
29JUN26 55.00 P 13.58 13.58 13.58 13.58 -0.95 54 2 8 -2
29JUN26 57.50 P 0.00 0.00 0.00 15.50 -1.79 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.61 -1.66 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.07 -1.36 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 -0.05 49 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.06 49 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 -0.08 49 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 -0.10 49 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.13 49 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 -0.12 49 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.97 -0.19 49 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.18 -0.21 49 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.41 -0.24 49 0 1,355 0
29SEP26 32.00 P 1.71 1.71 1.69 1.66 -0.23 49 3 81 -1
29SEP26 33.00 P 0.00 0.00 0.00 1.94 -0.31 49 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.21 -0.33 49 0 65 0
29SEP26 35.00 P 0.00 0.00 0.00 2.56 -0.32 49 0 1,024 0
29SEP26 36.00 P 0.00 0.00 0.00 2.90 -0.37 48 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 3.28 -0.41 49 0 603 0
29SEP26 38.00 P 0.00 0.00 0.00 3.69 -0.45 48 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 4.11 -0.50 48 0 148 0
29SEP26 40.00 P 0.00 0.00 0.00 4.58 -0.55 48 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.08 -0.61 48 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.60 -0.65 48 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 6.16 -0.71 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.77 -0.73 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.36 -0.79 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.00 -0.76 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.66 -0.75 49 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 9.27 -0.72 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.14 -1.04 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.77 -0.96 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.70 -0.97 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.45 -1.20 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.50 -1.07 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.78 -1.30 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.90 -1.14 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.05 48 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.08 48 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 -0.08 48 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 -0.12 48 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 -0.13 48 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 -0.16 48 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.24 -0.19 48 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 1.47 -0.20 48 0 71 0
30DEC26 30.00 P 1.78 1.78 1.75 1.71 -0.22 48 5 90 +3
30DEC26 31.00 P 0.00 0.00 0.00 2.00 -0.21 48 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 2.28 -0.23 48 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 2.59 -0.28 48 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.95 -0.29 48 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 -0.38 47 0 792 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 -0.43 47 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.05 -0.46 47 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 4.49 -0.49 47 0 1,310 0
30DEC26 39.00 P 0.00 0.00 0.00 4.97 -0.52 47 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 5.46 -0.56 47 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 6.00 -0.58 48 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 6.52 -0.64 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.09 -0.66 48 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 7.68 -0.70 48 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 8.30 -0.74 48 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 8.94 -0.86 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 9.60 -0.81 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.22 -0.87 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.83 -1.13 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 11.60 -1.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.44 -0.96 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.44 -1.14 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.32 -1.30 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.57 -0.87 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.69 -1.27 52 0 0 0
TOTAL PUT 1,098 69,518 +50
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$ 12.17
26FEB26 8.25 C 0.00 0.00 0.00 3.93 -0.02 95 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.68 -0.08 88 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.43 -0.08 81 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.18 -0.02 74 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.93 -0.08 67 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.68 -0.08 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.43 -0.02 55 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.18 -0.02 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.68 -0.02 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.17 -0.08 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.73 -0.08 33 0 161 0
26FEB26 12.00 C 0.28 0.28 0.28 0.39 -0.05 36 4 162 0
26FEB26 12.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 97 0
26FEB26 13.00 C 0.02 0.05 0.02 0.07 -0.01 39 20 240 +2
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.73 -0.07 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.50 -0.06 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.27 -0.04 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.87 -0.02 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.40 -0.08 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.09 -0.05 42 0 6 0
30MAR26 12.00 C 0.71 0.71 0.71 0.79 -0.06 41 30 191 0
30MAR26 12.50 C 0.43 0.43 0.43 0.57 -0.05 42 4 85 +4
30MAR26 13.00 C 0.37 0.37 0.30 0.39 -0.05 42 33 176 +29
30MAR26 13.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 119 0
30MAR26 14.00 C 0.16 0.16 0.16 0.18 -0.02 43 15 94 +12
30MAR26 14.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 21 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.73 -0.08 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.49 -0.06 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.25 -0.06 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.02 -0.06 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.83 -0.03 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.60 -0.03 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.45 +0.01 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.96 -0.08 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 -0.07 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.29 -0.04 41 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 1.01 -0.04 41 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.78 -0.04 41 0 85 0
29APR26 13.00 C 0.00 0.00 0.00 0.60 -0.03 41 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.45 -0.03 41 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.26 0.00 43 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.19 0.00 43 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 0.00 43 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.78 -0.05 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.55 -0.06 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.32 -0.07 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.11 -0.08 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.89 -0.05 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.67 -0.06 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.50 -0.03 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.10 -0.08 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.78 -0.02 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.46 -0.04 41 0 0 0
28MAY26 12.00 C 1.01 1.01 1.01 1.18 -0.05 41 1 26 -1
28MAY26 12.50 C 0.00 0.00 0.00 0.96 -0.03 41 0 51 0
28MAY26 13.00 C 0.00 0.00 0.00 0.76 -0.04 41 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.50 -0.01 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 0.00 42 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.10 -0.03 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.87 -0.04 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.59 -0.08 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.40 -0.07 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.18 -0.05 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 -0.09 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 -0.05 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.58 -0.04 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.20 -0.03 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.86 -0.03 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 -0.03 43 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 -0.03 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 1.05 -0.02 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 -0.02 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.68 -0.02 41 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.54 -0.02 41 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 -0.01 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 42 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 0.03 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.10 -0.04 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.91 -0.04 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.73 -0.02 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.51 -0.02 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.27 -0.05 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.08 -0.04 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 -0.06 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.69 -0.04 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.36 -0.02 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 -0.02 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 -0.02 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.52 -0.02 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 -0.02 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 -0.01 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 -0.01 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 -0.01 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 43 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 0.03 -0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.19 -0.01 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.00 +0.01 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 -0.04 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.58 -0.02 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 -0.02 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 -0.02 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 0.00 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 -0.03 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.03 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 -0.03 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.03 -0.03 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 -0.03 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.61 -0.02 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 -0.03 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 -0.02 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 -0.03 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.02 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.02 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.02 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
TOTAL CALL 107 3,911 +46
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 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 87 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
26FEB26 11.00 P 0.06 0.06 0.06 0.02 -0.01 39 7 148 -7
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 176 0
26FEB26 12.00 P 0.40 0.40 0.40 0.23 -0.01 39 1 233 0
26FEB26 12.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 71 0
26FEB26 13.00 P 1.23 1.23 1.23 0.91 +0.04 43 3 57 -3
26FEB26 13.50 P 0.00 0.00 0.00 1.38 +0.04 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.88 +0.06 63 0 0 0
26FEB26 14.50 P 2.68 2.68 2.68 2.37 +0.06 71 1 0 -1
26FEB26 15.00 P 0.00 0.00 0.00 2.88 +0.07 84 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.43 +0.12 110 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.87 +0.02 100 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.38 +0.03 113 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.88 +0.07 121 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 0.00 44 0 22 0
30MAR26 10.00 P 0.10 0.10 0.10 0.07 0.00 44 5 185 -5
30MAR26 10.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 223 0
30MAR26 11.50 P 0.50 0.50 0.43 0.40 0.00 43 8 162 +4
30MAR26 12.00 P 0.71 0.71 0.71 0.62 +0.01 43 10 152 -10
30MAR26 12.50 P 0.00 0.00 0.00 0.89 +0.01 44 0 31 0
30MAR26 13.00 P 0.00 0.00 0.00 1.23 -0.01 45 0 350 0
30MAR26 13.50 P 0.00 0.00 0.00 1.61 +0.05 46 0 20 0
30MAR26 14.00 P 0.00 0.00 0.00 2.02 +0.02 47 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.46 +0.06 48 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.95 +0.10 53 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.43 +0.10 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.91 +0.06 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.38 +0.03 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.88 +0.06 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.38 +0.06 67 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.88 +0.06 71 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.49 +0.18 92 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.88 +0.07 79 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.41 +0.10 88 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.88 +0.07 86 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.88 +0.07 92 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.88 +0.06 99 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.88 +0.07 105 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.88 +0.06 110 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 0.00 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 0.00 43 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.26 +0.01 43 0 135 0
29APR26 11.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.59 +0.03 43 0 58 0
29APR26 12.00 P 0.00 0.00 0.00 0.81 +0.03 43 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.08 +0.03 43 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.42 +0.06 44 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.77 +0.07 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.15 +0.03 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.57 +0.04 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.00 +0.01 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.48 +0.05 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.91 +0.04 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.42 +0.06 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.91 +0.09 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.41 +0.09 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 0.00 43 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 0.12 +0.01 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 0.00 42 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 0.27 0.27 0.27 0.24 0.00 42 4 1 -4
28MAY26 10.50 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
28MAY26 11.00 P 0.61 0.61 0.61 0.53 +0.01 42 15 15 +10
28MAY26 11.50 P 0.82 0.82 0.82 0.73 +0.03 42 5 5 +5
28MAY26 12.00 P 0.00 0.00 0.00 0.96 +0.03 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.23 +0.04 42 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 1.54 +0.04 42 0 9 0
28MAY26 13.50 P 0.00 0.00 0.00 1.90 +0.05 43 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 2.30 +0.09 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.67 +0.07 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.08 +0.07 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.54 +0.07 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.91 +0.04 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.46 +0.08 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.92 +0.02 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 42 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 0.00 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 0.27 -0.01 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 0.00 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 +0.01 41 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 +0.02 41 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.87 +0.02 40 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 +0.01 40 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.38 +0.01 39 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.69 +0.01 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.03 +0.01 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.39 +0.01 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.80 +0.04 38 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.18 +0.02 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.60 +0.02 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.09 +0.08 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.47 +0.02 23 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.85 -0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.35 +0.04 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.79 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.30 +0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.79 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.24 +0.03 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.26 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.22 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.28 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.21 +0.14 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 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.02 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.01 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 +0.01 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.02 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 0.00 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 +0.01 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.46 0.00 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 0.00 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 +0.01 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 0.00 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.72 +0.01 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.08 +0.01 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 +0.01 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 +0.01 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.26 +0.01 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.68 +0.02 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 +0.04 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.58 +0.06 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.05 +0.05 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.46 +0.01 28 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.89 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.45 +0.14 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.92 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.34 -0.04 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.34 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.32 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.29 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.24 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 0.00 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.01 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 0.00 44 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 0.00 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.01 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 0.00 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 0.00 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 1.22 -0.01 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.01 42 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 0.00 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.02 0.00 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 0.00 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 0.00 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.98 0.00 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.33 0.00 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.70 +0.01 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.08 0.00 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 +0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.88 -0.01 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.32 -0.02 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.75 +0.03 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.19 +0.03 39 0 0 0
TOTAL PUT 59 4,960 -11
ALL CONTRACTS TOTAL 482,881 19,178,799 +76,612
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED