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 20 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 4 5 8,655 5,072 3,583 18
AAC AAC TECH (02018) 1,883 1,292 591 25,824 12,063 13,761 41
ACC ANHUI CONCH (00914) 855 580 275 23,955 9,639 14,316 37
AIA AIA (01299) 3,357 1,824 1,533 102,150 53,527 48,623 35
AIR AIR CHINA (00753) 373 115 258 24,339 10,318 14,021 44
AKS AKESO (09926) 217 182 35 6,178 2,941 3,237 54
ALB BABA (09988) 138,871 59,781 79,090 1,770,807 741,185 1,029,622 46
ALC ALUMINUM CORP OF CHINA (02600) 445 344 101 50,814 21,864 28,950 55
ALH ALI HEALTH (00241) 1,191 567 624 64,559 31,568 32,991 46
AMC CAM CSI300 (03188) 210 133 77 19,199 9,489 9,710 19
ANA ANTA SPORTS (02020) 3,245 1,921 1,324 136,723 60,405 76,318 33
BCM BANK OF COMM CO LTD (03328) 585 510 75 20,753 7,784 12,969 21
BEA BANK OF EAST ASIA (00023) 3,038 788 2,250 25,314 12,838 12,476 32
BIU BIDU (09888) 37,476 18,323 19,153 762,035 339,820 422,215 61
BLI BILIBILI (09626) 8,909 3,518 5,391 176,211 78,691 97,520 60
BOC BOC HK (HLDGS) LTD (02388) 1,763 1,029 734 44,449 20,044 24,405 24
BOM BEONE MEDICINES (06160) 909 575 334 12,095 5,145 6,950 43
BUD BUD APAC (01876) 715 109 606 22,197 7,490 14,707 26
BYA BYD (ADJ-A) (01211) 0 0 0 7,824 3,358 4,466 40
BYD BYD COMPANY (01211) 14,322 7,638 6,684 459,425 192,639 266,786 42
BYE BYD ELECTRONIC (00285) 280 137 143 27,801 10,757 17,044 45
CAT CATL (03750) 3,575 1,993 1,582 163,968 74,851 89,117 36
CCC CHINA COMM CONS (01800) 531 411 120 34,477 19,654 14,823 21
CCE CHINA COAL (01898) 1,108 214 894 30,304 11,553 18,751 39
CDA CHINA CINDA (01359) 45 45 0 3,765 2,334 1,431 38
CGN CGN POWER (01816) 117 38 79 6,258 3,068 3,190 29
CHQ CHINA HONGQIAO (01378) 528 311 217 8,700 3,972 4,728 50
CHT CHINA MOBILE LTD (00941) 6,701 2,693 4,008 235,012 119,524 115,488 15
CHU CHINA UNICOM LTD (00762) 1,237 558 679 63,961 34,196 29,765 25
CIT CITIC (00267) 479 311 168 26,611 15,908 10,703 26
CKH CKH HOLDINGS (00001) 1,646 962 684 60,825 34,502 26,323 31
CKP CK ASSET (01113) 514 285 229 11,033 5,927 5,106 22
CLI CHINA LIFE INSURANCE (02628) 5,251 2,515 2,736 306,980 138,252 168,728 43
CLP CLP HOLDINGS LTD (00002) 839 315 524 16,555 8,236 8,319 17
CMB CM BANK (03968) 6,960 3,455 3,505 189,482 70,821 118,661 26
CNC CNOOC LTD (00883) 14,745 7,687 7,058 306,544 174,212 132,332 35
COG COUNTRY GARDEN (02007) 175 175 0 13,191 5,314 7,877 91
COL CHINA OVERSEAS (00688) 518 356 162 24,825 11,396 13,429 37
COS COSCO SHIP HOLD (01919) 1,645 927 718 25,434 8,927 16,507 28
CPA CATHAY PACIFIC AIRWAYS (00293) 203 50 153 29,509 11,067 18,442 24
CPC CHINA PETROL & CHEM COR (00386) 3,945 2,896 1,049 228,392 98,900 129,492 35
CPI CPIC (02601) 773 398 375 66,562 29,695 36,867 42
CRC CHINA RAIL CONS (01186) 227 215 12 50,738 38,857 11,881 21
CRG CHINA RAILWAY (00390) 2,982 2,545 437 36,228 19,206 17,022 52
CRL CHINA RES LAND (01109) 836 557 279 62,779 31,940 30,839 36
CRP CHINA RES POWER (00836) 498 235 263 23,499 11,951 11,548 19
CSA CSOP A50 ETF (02822) 79 30 49 5,238 2,998 2,240 16
CSE CHINA SHENHUA (01088) 1,530 1,018 512 54,079 22,745 31,334 30
CSP CSPC PHARMA (01093) 4,891 2,707 2,184 136,796 68,386 68,410 54
CTB CITIC BANK (00998) 203 73 130 45,503 22,540 22,963 24
CTC CHINA TELECOM CORP LTD (00728) 478 341 137 58,965 26,922 32,043 24
CTS CITIC SEC (06030) 827 487 340 37,207 17,971 19,236 38
DFM DONGFENG GROUP (00489) 933 378 555 19,691 13,303 6,388 17
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 198
GAC GAC GROUP (02238) 46 40 6 6,695 3,372 3,323 38
GAH GEELY AUTO (00175) 1,089 616 473 41,624 18,724 22,900 36
GHL XINYI GLASS (00868) 791 382 409 9,906 5,209 4,697 40
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 45
GLI GANFENG LITHIUM (01772) 2,263 1,922 341 99,164 56,860 42,304 70
GLX GALAXY ENT (00027) 1,082 802 280 33,860 17,758 16,102 36
GWM GWMOTOR (02333) 890 460 430 71,075 31,094 39,981 36
HCF HSCEI ETF (02828) 2,279 1,146 1,133 25,059 8,469 16,590 25
HDO HAIDILAO (06862) 528 505 23 33,031 19,113 13,918 33
HEH POWER ASSETS (00006) 452 251 201 7,709 3,521 4,188 19
HES HAIER SMART HOME (06690) 282 152 130 12,092 6,384 5,708 27
HEX HK EXCHANGES & CLEARING (00388) 21,262 10,397 10,865 460,044 235,565 224,479 27
HGN HENGAN INT'L (01044) 534 377 157 5,815 3,134 2,681 24
HKB HSBC HOLDINGS PLC (00005) 18,175 9,484 8,691 402,056 174,351 227,705 41
HKG HONG KONG & CHINA GAS (00003) 1,110 386 724 30,839 12,788 18,051 19
HLD HENDERSON LAND DEV LTD (00012) 2,365 1,078 1,287 23,335 9,419 13,916 31
HNP HUANENG POWER INT INC (00902) 821 167 654 43,365 25,580 17,785 30
HOS HUA HONG SEMI (01347) 1,032 507 525 18,234 8,955 9,279 67
HRB HORIZON ROBOTICS (09660) 1,202 996 206 17,392 7,999 9,393 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 25
INB INNOVENT BIO (01801) 389 167 222 16,482 6,062 10,420 46
JDC JD (09618) 10,255 4,410 5,845 461,860 190,284 271,576 34
JDH JD HEALTH (06618) 489 196 293 18,392 8,165 10,227 45
JXC JIANGXI COPPER (00358) 906 210 696 47,228 21,582 25,646 64
KDS KINGDEE INT'L (00268) 411 207 204 26,278 11,690 14,588 66
KLE KUNLUN ENERGY (00135) 26 24 2 7,615 2,462 5,153 24
KSO KINGSOFT (03888) 1,092 528 564 28,722 16,161 12,561 44
KST KUAISHOU (01024) 12,197 5,651 6,546 363,897 175,885 188,012 47
LAO LAOPU GOLD (06181) 576 220 356 6,936 3,563 3,373 65
LAU LI AUTO (02015) 6,198 3,422 2,776 244,923 101,530 143,393 49
LEN LENOVO GROUP (00992) 2,223 863 1,360 211,724 104,249 107,475 40
LNI LI NING (02331) 2,064 947 1,117 114,225 58,728 55,497 42
LNK LINK REIT (00823) 5,616 4,309 1,307 51,347 28,307 23,040 21
MDG MIDEA GROUP (00300) 2,608 1,573 1,035 17,978 8,641 9,337 26
MEN MENGNIU DAIRY (02319) 898 710 188 41,333 18,565 22,768 32
MET MEITUAN DIANPING (03690) 51,803 27,488 24,315 1,295,930 627,832 668,098 42
MGM MGM CHINA (02282) 311 266 45 34,557 27,084 7,473 37
MIU XIAOMI (01810) 45,061 24,077 20,984 1,431,345 797,709 633,636 40
MOL CMOC (03993) 120 87 33 4,948 2,446 2,502 54
MSB MINSHENG BANK (01988) 4 0 4 7,358 4,429 2,929 19
MTR MTR CORPORATION LTD (00066) 905 611 294 31,204 13,549 17,655 23
NBM CNBM (03323) 2,012 1,916 96 25,015 11,091 13,924 57
NCL NCI (01336) 341 136 205 16,050 7,365 8,685 45
NFU NONGFU SPRING (09633) 354 116 238 9,344 4,721 4,623 32
NTE NTES (09999) 1,632 838 794 41,656 18,544 23,112 40
NWD NEW WORLD DEV CO LTD (00017) 1,553 768 785 82,232 20,775 61,457 79
ORT NEW ORIENTAL (09901) 822 265 557 9,305 4,397 4,908 33
PAI PING AN INSURANCE LTD (02318) 11,203 5,269 5,934 888,105 422,979 465,126 32
PEC PETROCHINA CO LTD (00857) 7,261 3,003 4,258 544,524 261,856 282,668 36
PEN XPENG (09868) 3,500 2,063 1,437 329,732 133,708 196,024 55
PHT PA GOODDOCTOR (01833) 1,303 653 650 30,348 19,391 10,957 44
PIC PICC P&C (02328) 222 165 57 15,291 5,799 9,492 28
PIN PICC GROUP (01339) 262 43 219 7,770 3,270 4,500 35
POP POP MART (09992) 11,057 6,380 4,677 340,203 156,054 184,149 56
SAN SANDS CHINA LTD (01928) 3,140 1,593 1,547 120,076 50,992 69,084 38
SBO SINO BIOPHARM (01177) 49 41 8 15,050 8,981 6,069 40
SET SENSETIME (00020) 1,079 622 457 21,662 15,093 6,569 61
SHK SUN HUNG KAI PPT LTD (00016) 1,365 265 1,100 33,334 15,831 17,503 33
SHL XINYI SOLAR (00968) 530 339 191 40,463 15,437 25,026 52
SHZ SHENZHOU INTL (02313) 532 312 220 16,933 8,478 8,455 35
SMC SMIC (00981) 3,137 1,724 1,413 79,861 38,772 41,089 45
SNO SUNNY OPT (02382) 1,161 625 536 60,786 25,156 35,630 40
SNP SINOPHARM (01099) 544 173 371 11,984 6,330 5,654 27
SUN SUNAC (01918) 427 320 107 18,527 10,992 7,535 86
SWA SWIRE PACIFIC LTD 'A' (00019) 256 99 157 4,510 2,403 2,107 26
TCH TENCENT HOLDINGS LTD (00700) 107,726 57,232 50,494 1,890,503 1,040,417 850,086 33
TIC TECHTRONIC IND (00669) 778 343 435 25,495 15,709 9,786 40
TRF TRACKER FUND OF HK (02800) 2,655 928 1,727 46,828 19,915 26,913 24
TRP TRIP.COM (09961) 7,516 2,641 4,875 102,405 40,132 62,273 53
VNK CHINA VANKE (02202) 717 126 591 123,273 23,387 99,886 57
WEB WB (09898) 0 0 0 2,369 220 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 30
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 29
WHG WH GROUP (00288) 67 46 21 4,803 2,508 2,295 30
WHL THE WHARF (HLDGS) LTD (00004) 85 27 58 1,288 670 618 29
WWC WANT WANT CHINA (00151) 28 25 3 4,254 1,753 2,501 28
WXA WUXI APPTEC (02359) 581 425 156 10,037 4,348 5,689 47
WXB WUXI BIO (02269) 2,523 928 1,595 197,420 91,367 106,053 48
XAB ABC ($0.001) (01288) 918 494 424 32,353 13,665 18,688 26
XBC BANK OF CHINA ($0.001) (03988) 7,477 5,073 2,404 788,991 390,884 398,107 20
XCC CCB ($0.001) (00939) 12,237 6,396 5,841 586,641 217,511 369,130 23
XIC ICBC ($0.001) (01398) 9,139 4,002 5,137 475,286 211,804 263,482 24
XPB PSBC ($0.001) (01658) 94 26 68 9,235 4,271 4,964 22
XTW CHINA TOWER ($0.001) (00788) 837 652 185 51,398 32,541 18,857 21
YZC YANKUANG ENERGY (01171) 937 352 585 43,028 19,153 23,875 44
ZAO ZA ONLINE (06060) 102 43 59 27,891 19,100 8,791 41
ZJG ZIJIN GOLD INTL (02259) 404 257 147 19,216 9,705 9,511 59
ZJM ZIJIN MINING GROUP (02899) 3,560 1,946 1,614 118,725 48,624 70,101 55
ZSH ZHONGSHENG HLDG (00881) 184 88 96 8,946 3,925 5,021 43
TOTAL 696,334 349,963 346,371 19,313,564 9,153,098 10,160,466
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ALB 29APR26 155.00 5,371 7.71 42 8.87 8.15 6,077 -4.06 -34.49
P ALB 29APR26 155.00 5,253 14.52 40 14.18 13.68 6,500 +3.19 +28.16
C MIU 26FEB26 36.00 5,039 0.48 41 0.78 0.45 8,535 -0.77 -61.60
C BIU 26FEB26 130.00 5,032 3.56 60 4.84 3.56 2,135 -5.89 -62.33
P ALB 20FEB26 147.50 4,667 0.40 0 0.87 0.08 3 -0.49 -55.06
C TCH 20FEB26 520.00 4,434 2.00 0 9.00 1.26 32 -14.39 -87.80
P MET 29APR26 80.00 4,259 4.73 38 5.10 4.50 13,232 +0.23 +5.11
P MET 20FEB26 80.00 3,789 0.00 0 0.46 0.01 1,622 -0.42 -100.00
P ALB 26FEB26 145.00 3,678 2.41 45 2.33 1.68 5,070 +1.01 +72.14
P TCH 20FEB26 520.00 3,619 0.00 0 4.19 0.09 2,972 -2.68 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 29APR26 112.50 0 0.14 41 0.00 0.00 0 +0.13 +1,300.00
P CHT 27FEB26 60.00 0 0.13 106 0.00 0.00 0 +0.12 +1,200.00
P CHT 27FEB26 57.50 0 0.12 118 0.00 0.00 0 +0.11 +1,100.00
P CHT 30MAR26 57.50 0 0.12 51 0.00 0.00 72 +0.11 +1,100.00
P CHT 29APR26 57.50 0 0.12 38 0.00 0.00 120 +0.11 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 20FEB26 82.50 230 0.00 0 0.64 0.07 416 -1.03 -100.00
C AIA 20FEB26 85.00 1 0.00 0 0.03 0.03 217 -0.28 -100.00
C AIA 20FEB26 87.50 0 0.00 0 0.00 0.00 70 -0.06 -100.00
C AIA 20FEB26 90.00 0 0.00 0 0.00 0.00 70 -0.01 -100.00
C AIA 20FEB26 92.50 0 0.00 0 0.00 0.00 19 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.06
26FEB26 9.75 C 0.00 0.00 0.00 6.39 -0.07 234 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.07 -0.18 149 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.57 -0.14 135 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.07 -0.14 120 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.57 -0.24 107 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.07 -0.13 94 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.57 -0.14 81 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.07 -0.14 69 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.07 -0.13 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.57 -0.14 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.07 -0.17 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.58 -0.13 19 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.19 -0.09 18 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 362 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 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 0.00 154 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.07 -0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.82 -0.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.57 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.32 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.07 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.82 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.57 -0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.39 -0.08 87 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.08 -0.27 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 -0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.08 -0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.64 -0.21 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.09 -0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.60 -0.25 31 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.10 -0.24 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.58 -0.25 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.10 -0.14 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.62 -0.19 19 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.15 -0.17 17 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.74 -0.10 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.41 -0.10 17 0 39 0
30MAR26 16.50 C 0.21 0.22 0.21 0.21 -0.05 17 4 179 +1
30MAR26 17.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 18 0 333 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.10 -0.25 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.10 -0.12 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.64 -0.21 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.12 -0.11 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.62 -0.23 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.13 -0.21 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.64 -0.22 20 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.15 -0.11 18 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.67 -0.14 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.27 -0.09 19 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 0.83 -0.11 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.53 -0.09 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 -0.06 17 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.18 -0.05 17 0 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.10 -0.25 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.64 -0.08 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.10 -0.13 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.64 -0.21 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.12 -0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.62 -0.23 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.13 -0.21 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.66 -0.20 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.17 -0.12 12 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.72 -0.11 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.30 -0.19 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.92 -0.11 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.63 -0.09 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.42 -0.06 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 -0.05 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 -0.04 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 25.00 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 7.15 -0.06 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.65 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.41 -0.06 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.16 -0.19 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.64 -0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.17 -0.06 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 -0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.13 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.66 -0.19 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 -0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.68 -0.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.18 -0.23 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.75 -0.23 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.38 -0.17 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.02 -0.12 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.74 -0.10 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 -0.08 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.05 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.04 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 -0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.69 -0.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.76 -0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.29 -0.10 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.79 -0.14 8 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 -0.09 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.99 -0.09 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.65 -0.07 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 -0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.09 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.08 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 -0.07 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.05 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 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 6.19 -0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.70 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.73 -0.15 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 -0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.78 -0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 -0.11 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.12 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 -0.11 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 -0.16 16 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 -0.14 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 -0.07 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 -0.07 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.04 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 -0.03 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.04 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.03 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 4 5,072 +1
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 308 0
26FEB26 16.00 P 0.09 0.09 0.09 0.12 +0.04 18 3 314 +3
26FEB26 16.50 P 0.00 0.00 0.00 0.46 +0.11 18 0 57 0
26FEB26 17.00 P 0.00 0.00 0.00 0.95 +0.13 28 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.44 +0.13 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.94 +0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.44 +0.14 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.94 +0.14 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.94 +0.14 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.94 +0.14 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.94 +0.14 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.94 +0.14 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.94 +0.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.94 +0.14 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 10 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 70 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 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 27 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 0.02 +0.01 19 0 77 0
30MAR26 15.00 P 0.05 0.05 0.05 0.05 +0.02 18 2 229 +2
30MAR26 15.50 P 0.00 0.00 0.00 0.14 +0.04 18 0 244 0
30MAR26 16.00 P 0.00 0.00 0.00 0.32 +0.07 17 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.61 +0.11 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.02 +0.17 19 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.47 +0.12 21 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 +0.17 29 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.51 +0.18 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.03 +0.21 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.54 +0.24 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.06 +0.26 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.04 +0.24 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.04 +0.24 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.94 +0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.08 +0.26 86 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.04 +0.23 87 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.04 +0.24 93 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 18 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.22 +0.03 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.42 +0.05 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.70 +0.07 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 1.08 +0.10 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.50 +0.11 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.00 +0.14 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.51 +0.18 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.03 +0.21 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.54 +0.23 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.06 +0.24 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.04 +0.22 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.04 +0.22 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.94 +0.14 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.08 +0.26 66 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.04 +0.22 67 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.04 +0.24 72 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 0.07 +0.01 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.29 +0.03 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.49 +0.05 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.78 +0.08 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.13 +0.09 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.55 +0.12 19 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.01 +0.15 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.51 +0.15 24 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.03 +0.19 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.54 +0.20 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.06 +0.24 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.04 +0.20 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.04 +0.21 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.01 +0.18 47 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.08 +0.23 57 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.04 +0.14 58 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 39 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 17 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 +0.02 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 +0.03 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.57 +0.04 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.83 +0.04 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.19 +0.08 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.59 +0.10 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.03 +0.17 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.52 +0.16 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 +0.19 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.54 +0.20 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.06 +0.23 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.04 +0.20 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.04 +0.20 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.01 +0.17 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 +0.23 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.04 +0.14 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.04 +0.24 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 +0.04 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.04 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.02 +0.06 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 +0.08 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.66 +0.05 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.10 +0.09 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.55 +0.11 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 +0.13 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.54 +0.20 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 +0.19 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.04 +0.20 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.04 +0.10 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.01 +0.11 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.08 +0.14 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.04 +0.14 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 +0.24 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.02 18 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.03 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.05 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 +0.05 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 +0.06 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 +0.06 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 +0.08 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.65 +0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 +0.11 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 +0.12 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.80 +0.13 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.22 +0.12 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.67 +0.13 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.12 +0.13 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 +0.09 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 +0.10 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 +0.11 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.08 +0.14 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.04 +0.13 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.04 +0.24 37 0 0 0
TOTAL PUT 5 3,583 +5
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$ 36.90
26FEB26 27.00 C 0.00 0.00 0.00 9.97 +0.21 128 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.06 +0.29 138 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.90 +0.07 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.05 +0.17 108 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.06 +0.17 95 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.92 +0.04 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.93 +0.03 42 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.96 +0.08 40 0 35 0
26FEB26 35.00 C 2.00 2.00 2.00 2.09 +0.01 42 15 66 -15
26FEB26 36.00 C 1.09 1.09 1.09 1.32 -0.05 41 15 80 -11
26FEB26 37.00 C 0.60 0.98 0.58 0.74 -0.06 41 259 592 +122
26FEB26 38.00 C 0.32 0.52 0.32 0.37 -0.06 41 127 444 +51
26FEB26 39.00 C 0.23 0.26 0.18 0.16 -0.06 41 65 198 -47
26FEB26 40.00 C 0.10 0.13 0.10 0.06 -0.04 41 61 388 -61
26FEB26 41.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 413 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 182 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 168 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 16.95 +0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.99 +0.08 77 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.96 +0.02 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.03 +0.10 74 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.97 +0.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.96 -0.01 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.15 +0.15 69 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.12 +0.23 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.21 +0.26 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.10 +0.15 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.17 -0.02 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.42 +0.08 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.54 +0.05 49 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.71 +0.29 47 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 3.88 +0.15 44 0 59 0
30MAR26 35.00 C 3.14 3.16 3.14 3.16 -0.03 43 31 66 +15
30MAR26 36.00 C 2.64 2.64 2.52 2.59 +0.02 43 30 148 -15
30MAR26 37.00 C 2.17 2.18 2.02 2.07 -0.07 43 105 465 +75
30MAR26 38.00 C 1.50 1.73 1.50 1.63 -0.08 43 46 568 +30
30MAR26 39.00 C 1.37 1.37 1.27 1.27 -0.09 43 34 290 +34
30MAR26 40.00 C 0.97 1.17 0.97 1.00 -0.07 44 45 124 +27
30MAR26 41.00 C 0.81 0.81 0.81 0.77 -0.08 44 15 1,168 0
30MAR26 42.00 C 0.52 0.67 0.52 0.58 -0.07 44 82 202 +13
30MAR26 43.00 C 0.55 0.55 0.55 0.43 -0.06 44 15 114 0
30MAR26 44.00 C 0.39 0.39 0.34 0.31 -0.06 44 16 105 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 56 0
30MAR26 46.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 40 0
30MAR26 49.00 C 0.11 0.11 0.11 0.06 -0.02 44 1 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 10.14 +0.12 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.21 +0.26 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.52 +0.14 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.65 +0.46 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.42 +0.06 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.63 -0.28 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.12 +0.19 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.52 +0.23 44 0 58 0
29APR26 35.00 C 3.78 3.80 3.74 3.79 +0.02 42 19 96 0
29APR26 36.00 C 3.23 3.23 3.16 3.22 -0.02 42 61 189 +57
29APR26 37.00 C 2.81 2.81 2.68 2.73 -0.05 42 60 112 +15
29APR26 38.00 C 2.45 2.45 2.25 2.27 -0.03 41 31 241 +1
29APR26 39.00 C 1.99 1.99 1.91 1.94 +0.01 42 30 102 0
29APR26 40.00 C 0.00 0.00 0.00 1.61 -0.07 42 0 129 0
29APR26 41.00 C 1.34 1.34 1.34 1.34 -0.07 43 15 106 0
29APR26 42.00 C 0.00 0.00 0.00 1.09 -0.08 42 0 46 0
29APR26 43.00 C 0.00 0.00 0.00 0.88 -0.04 42 0 80 0
29APR26 44.00 C 0.00 0.00 0.00 0.71 -0.08 42 0 70 0
29APR26 45.00 C 0.00 0.00 0.00 0.57 -0.07 42 0 31 0
29APR26 46.00 C 0.00 0.00 0.00 0.44 -0.08 42 0 27 0
29APR26 47.00 C 0.48 0.48 0.48 0.36 -0.06 42 9 26 +9
29APR26 48.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 10.49 +0.47 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.45 +0.37 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.81 +0.12 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.76 -0.06 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.93 +0.24 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.10 +0.12 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.67 +0.34 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.04 +0.31 45 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 4.33 +0.11 43 0 53 0
28MAY26 36.00 C 3.92 3.92 3.92 3.79 0.00 43 15 38 -15
28MAY26 37.00 C 3.50 3.50 3.24 3.35 -0.03 43 14 29 +8
28MAY26 38.00 C 2.85 2.85 2.85 2.85 -0.05 42 11 78 +11
28MAY26 39.00 C 0.00 0.00 0.00 2.50 -0.06 43 0 30 0
28MAY26 40.00 C 2.26 2.26 2.25 2.16 -0.04 43 30 75 +30
28MAY26 41.00 C 1.95 1.95 1.95 1.86 -0.03 43 15 92 +15
28MAY26 42.00 C 0.00 0.00 0.00 1.57 -0.05 43 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.34 -0.04 43 0 34 0
28MAY26 44.00 C 1.27 1.27 1.27 1.13 -0.04 43 15 17 +14
28MAY26 45.00 C 1.10 1.10 1.10 0.96 -0.03 43 2 4 +2
28MAY26 46.00 C 0.00 0.00 0.00 0.80 -0.04 43 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 10.49 +0.29 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.45 +0.09 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.81 +0.12 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.76 -0.06 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.20 -0.02 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.55 +0.23 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 5.70 -0.24 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.13 -0.26 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.80 +0.25 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.23 +0.01 43 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 3.76 0.00 43 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.34 0.00 43 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 2.97 -0.01 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.63 -0.02 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.32 -0.01 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.04 -0.01 43 0 31 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 -0.02 43 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.55 -0.02 43 0 50 0
29JUN26 45.00 C 0.00 0.00 0.00 1.34 -0.02 43 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.17 -0.02 43 0 168 0
29JUN26 47.00 C 0.00 0.00 0.00 1.01 -0.02 43 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 0.88 -0.01 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.76 +0.01 43 0 30 0
29JUN26 50.00 C 0.81 0.81 0.81 0.63 -0.01 43 1 42 0
29JUN26 52.50 C 0.64 0.64 0.64 0.43 -0.01 43 1 5 -1
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 43 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 44 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.99 +0.22 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.14 0.00 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.57 +0.13 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.82 +0.04 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.33 +0.12 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.57 +0.03 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.87 -0.14 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.33 -0.18 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.88 -0.08 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.41 -0.17 42 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.13 -0.01 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.72 -0.01 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.34 +0.01 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 3.99 +0.01 44 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 3.66 -0.01 44 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 3.36 -0.02 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 -0.02 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.82 -0.05 44 0 18 0
29SEP26 45.00 C 2.70 2.70 2.70 2.55 -0.05 44 1 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.35 -0.03 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.14 -0.05 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.87 -0.11 44 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.71 -0.05 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.56 -0.05 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.23 -0.04 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.95 -0.05 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 -0.03 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 -0.03 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 -0.04 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 11.75 +0.15 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.98 +0.12 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.38 -0.06 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.67 -0.14 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.14 +0.03 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.64 +0.11 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.01 +0.13 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.48 -0.02 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.92 +0.09 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.54 +0.18 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.18 +0.03 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.77 +0.02 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.39 +0.02 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.03 +0.01 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.70 +0.01 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.41 +0.02 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.09 0.00 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.82 -0.01 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.56 +0.10 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.30 -0.01 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.06 -0.01 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.77 -0.10 43 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.58 -0.09 43 0 8 0
TOTAL CALL 1,292 12,063 +379
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 152 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 196 0
26FEB26 33.00 P 0.05 0.05 0.05 0.02 -0.02 45 4 165 0
26FEB26 34.00 P 0.11 0.11 0.06 0.05 -0.06 41 4 234 -4
26FEB26 35.00 P 0.29 0.29 0.13 0.16 -0.12 41 56 370 -54
26FEB26 36.00 P 0.39 0.42 0.36 0.41 -0.18 42 50 396 +1
26FEB26 37.00 P 0.82 0.85 0.76 0.83 -0.21 41 60 930 +22
26FEB26 38.00 P 1.41 1.41 1.37 1.47 -0.24 42 30 525 -15
26FEB26 39.00 P 0.00 0.00 0.00 2.24 -0.29 41 0 368 0
26FEB26 40.00 P 3.32 3.32 3.32 3.24 -0.19 53 1 162 -1
26FEB26 41.00 P 4.20 4.20 4.20 4.11 -0.30 41 10 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.10 -0.32 0 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.10 -0.26 0 0 75 -5
26FEB26 44.00 P 0.00 0.00 0.00 7.30 -0.06 101 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.29 +0.03 109 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.31 0.00 121 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.28 -0.07 125 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.16 -0.14 110 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.15 -0.17 114 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 42 0
30MAR26 28.00 P 0.07 0.07 0.07 0.05 -0.02 45 5 39 +5
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 33 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 88 0
30MAR26 31.00 P 0.00 0.00 0.00 0.25 -0.08 44 0 166 0
30MAR26 32.00 P 0.46 0.46 0.46 0.39 -0.09 44 15 75 +15
30MAR26 33.00 P 0.63 0.63 0.62 0.59 -0.11 44 31 268 0
30MAR26 34.00 P 0.91 0.91 0.84 0.86 -0.13 44 4 684 +1
30MAR26 35.00 P 1.20 1.20 1.11 1.18 -0.14 43 31 193 +14
30MAR26 36.00 P 1.56 1.61 1.51 1.59 -0.22 43 31 185 0
30MAR26 37.00 P 1.96 2.12 1.96 2.09 -0.21 44 67 269 +25
30MAR26 38.00 P 2.96 2.96 2.68 2.64 -0.20 43 13 230 +12
30MAR26 39.00 P 3.12 3.12 3.12 3.27 -0.28 43 30 1,220 +12
30MAR26 40.00 P 4.10 4.10 4.10 4.00 -0.09 44 10 65 +10
30MAR26 41.00 P 0.00 0.00 0.00 4.82 -0.14 45 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.43 -0.53 39 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 6.44 -0.14 44 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.33 -0.29 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.29 -0.40 46 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.41 -0.24 55 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.28 -0.07 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.16 -0.14 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.15 -0.29 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.13 -0.53 51 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.60 -0.19 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.10 -0.19 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.60 -0.47 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.12 -0.32 73 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.66 -0.25 85 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.13 -0.16 85 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.60 -0.34 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.10 -0.17 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.63 -0.16 99 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.10 -0.18 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.60 -0.16 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 44 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.25 -0.07 42 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.38 -0.07 42 0 19 0
29APR26 31.00 P 0.55 0.55 0.55 0.55 -0.08 42 15 60 +15
29APR26 32.00 P 0.00 0.00 0.00 0.76 -0.09 42 0 45 0
29APR26 33.00 P 0.00 0.00 0.00 1.03 -0.10 42 0 218 0
29APR26 34.00 P 0.00 0.00 0.00 1.30 -0.15 41 0 283 0
29APR26 35.00 P 0.00 0.00 0.00 1.72 -0.12 42 0 130 0
29APR26 36.00 P 0.00 0.00 0.00 2.16 -0.20 42 0 130 0
29APR26 37.00 P 0.00 0.00 0.00 2.65 -0.24 42 0 136 0
29APR26 38.00 P 3.16 3.27 3.16 3.22 -0.18 42 32 114 -8
29APR26 39.00 P 3.78 3.81 3.78 3.87 -0.14 42 44 91 +30
29APR26 40.00 P 0.00 0.00 0.00 4.37 -0.51 40 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.11 -0.27 40 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 5.90 -0.34 40 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.99 -0.21 46 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.69 -0.34 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.45 -0.52 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.41 -0.47 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.28 -0.44 41 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.38 -0.39 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.27 -0.38 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.37 -0.05 43 0 1 0
28MAY26 29.00 P 0.52 0.52 0.49 0.51 -0.05 43 30 45 +30
28MAY26 30.00 P 0.00 0.00 0.00 0.70 -0.05 43 0 54 0
28MAY26 31.00 P 0.00 0.00 0.00 0.91 -0.07 42 0 46 0
28MAY26 32.00 P 0.00 0.00 0.00 1.17 -0.08 42 0 101 0
28MAY26 33.00 P 0.00 0.00 0.00 1.48 -0.10 42 0 80 0
28MAY26 34.00 P 0.00 0.00 0.00 1.83 -0.12 42 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 2.24 -0.12 42 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 2.70 -0.14 41 0 32 0
28MAY26 37.00 P 0.00 0.00 0.00 3.22 -0.15 41 0 45 0
28MAY26 38.00 P 3.86 3.86 3.86 3.80 -0.22 42 1 31 +1
28MAY26 39.00 P 0.00 0.00 0.00 4.45 -0.13 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.12 -0.32 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.01 -0.18 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.76 +0.05 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.14 -0.60 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.38 -0.18 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.03 -0.38 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.68 -0.37 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 -0.05 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.57 -0.07 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.76 -0.05 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.97 -0.06 42 0 107 0
29JUN26 31.00 P 0.00 0.00 0.00 1.24 -0.06 42 0 89 0
29JUN26 32.00 P 0.00 0.00 0.00 1.54 -0.08 42 0 174 0
29JUN26 33.00 P 0.00 0.00 0.00 1.89 -0.09 42 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.29 -0.09 42 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.72 -0.11 42 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.20 -0.13 42 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 3.74 -0.13 42 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.31 -0.20 42 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 4.94 -0.12 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.61 -0.14 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.25 +0.01 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.09 -0.28 44 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.51 -0.36 39 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.75 -0.19 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.33 -0.43 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.39 -0.23 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.13 -0.35 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.94 -0.43 44 0 34 0
29JUN26 49.00 P 12.96 12.96 12.96 12.70 -0.58 42 2 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.68 -0.27 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.27 +0.20 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.41 -0.20 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.70 -0.48 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.27 -0.31 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.75 -0.16 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.21 -0.08 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.82 -0.12 63 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.28 -0.08 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.77 -0.02 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.00 -0.08 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 -0.09 43 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 -0.08 43 0 43 0
29SEP26 30.00 P 0.00 0.00 0.00 1.77 -0.10 43 0 114 0
29SEP26 31.00 P 0.00 0.00 0.00 2.11 -0.10 43 0 54 0
29SEP26 32.00 P 2.41 2.41 2.41 2.48 -0.09 43 15 133 0
29SEP26 33.00 P 0.00 0.00 0.00 2.89 -0.10 43 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 3.33 -0.10 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.81 -0.10 43 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.32 -0.11 43 0 59 0
29SEP26 37.00 P 0.00 0.00 0.00 4.87 -0.18 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.45 -0.12 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.07 -0.12 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.72 -0.13 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.35 -0.25 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.28 -0.22 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.83 -0.25 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.74 -0.27 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.57 +0.02 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.13 -0.08 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.87 -0.13 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.61 -0.28 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.68 +0.02 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.64 +0.05 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.65 -0.28 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.88 -0.12 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.28 -0.26 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.30 -0.60 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.96 -0.27 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.36 +0.02 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.82 -0.12 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.28 -0.08 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 -0.09 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.07 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.06 -0.09 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.40 -0.10 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 2.78 -0.10 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.18 -0.12 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.62 -0.08 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.07 -0.10 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.57 -0.10 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.09 -0.11 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.63 -0.14 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.21 -0.14 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.83 -0.14 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.47 -0.15 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.23 -0.05 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.87 -0.11 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.58 -0.11 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.35 -0.07 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.10 -0.08 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.90 -0.12 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.54 -0.26 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.48 -0.11 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.21 -0.20 44 0 0 0
TOTAL PUT 591 13,761 +106
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$ 24.80
26FEB26 16.50 C 0.00 0.00 0.00 8.48 -0.09 215 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.99 -0.22 205 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.51 -0.06 197 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.98 -0.09 177 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.48 -0.09 165 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.98 -0.16 153 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.47 -0.11 139 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.95 -0.13 123 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.92 -0.16 95 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 2.90 -0.28 70 0 139 0
26FEB26 23.00 C 1.89 1.98 1.81 1.81 -0.29 0 199 72 -81
26FEB26 24.00 C 1.03 1.03 0.96 0.96 -0.31 35 20 203 +16
26FEB26 25.00 C 0.38 0.39 0.38 0.39 -0.24 37 19 477 -13
26FEB26 26.00 C 0.21 0.25 0.13 0.11 -0.14 37 175 346 -31
26FEB26 27.00 C 0.09 0.09 0.05 0.02 -0.06 37 36 200 -29
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 76 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.57 -0.12 115 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.07 -0.21 109 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.52 -0.24 97 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.03 -0.25 92 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.56 -0.26 90 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.06 -0.23 84 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.56 -0.06 79 0 0 0
30MAR26 18.00 C 7.11 7.11 7.11 7.00 -0.12 68 1 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.55 -0.24 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.00 -0.14 58 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.52 -0.12 55 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.02 -0.26 51 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.04 -0.15 43 0 0 0
30MAR26 22.00 C 3.06 3.06 3.06 3.11 -0.29 38 20 94 +20
30MAR26 23.00 C 0.00 0.00 0.00 2.19 -0.35 32 0 99 0
30MAR26 24.00 C 0.00 0.00 0.00 1.51 -0.28 32 0 195 0
30MAR26 25.00 C 1.01 1.03 1.01 1.00 -0.23 33 11 322 0
30MAR26 26.00 C 0.65 0.65 0.62 0.62 -0.20 33 25 266 -10
30MAR26 27.00 C 0.40 0.40 0.40 0.36 -0.15 33 4 662 0
30MAR26 28.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 288 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 -0.07 33 0 68 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 74 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 31 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.56 -0.26 64 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.10 -0.22 63 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.56 -0.06 56 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.10 -0.02 55 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.56 -0.23 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.09 -0.06 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.60 -0.07 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.13 -0.27 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.21 -0.23 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.35 -0.26 36 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.48 -0.19 31 0 563 0
29APR26 24.00 C 1.87 1.87 1.87 1.84 -0.27 31 1 130 0
29APR26 25.00 C 1.34 1.36 1.34 1.36 -0.20 32 51 87 -14
29APR26 26.00 C 1.03 1.03 1.03 0.96 -0.18 32 15 129 0
29APR26 27.00 C 0.00 0.00 0.00 0.67 -0.13 33 0 64 0
29APR26 28.00 C 0.00 0.00 0.00 0.44 -0.10 33 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.28 -0.08 32 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.67 +0.05 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.17 -0.02 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.56 -0.23 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.15 -0.03 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.60 -0.27 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.25 -0.21 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.21 -0.43 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.55 -0.29 34 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.72 -0.39 31 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.12 -0.24 31 0 656 0
28MAY26 25.00 C 1.82 1.82 1.82 1.62 -0.21 31 2 458 0
28MAY26 26.00 C 0.00 0.00 0.00 1.22 -0.18 32 0 36 0
28MAY26 27.00 C 0.00 0.00 0.00 0.90 -0.17 32 0 46 0
28MAY26 28.00 C 0.79 0.79 0.79 0.64 -0.17 32 1 28 0
28MAY26 29.00 C 0.00 0.00 0.00 0.45 -0.13 32 0 10 0
28MAY26 30.00 C 0.00 0.00 0.00 0.31 -0.11 32 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.21 -0.08 32 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.57 -0.12 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.15 -0.18 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.52 -0.30 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.07 -0.21 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.63 -0.19 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.10 -0.25 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.68 -0.08 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.18 -0.25 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.68 -0.28 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.21 -0.24 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.74 -0.28 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.25 -0.21 37 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.40 -0.28 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.60 -0.24 34 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 2.89 -0.24 33 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.27 -0.24 33 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.75 -0.23 32 0 823 0
29JUN26 26.00 C 0.00 0.00 0.00 1.33 -0.20 32 0 215 0
29JUN26 27.00 C 0.00 0.00 0.00 0.99 -0.18 32 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.73 -0.15 32 0 167 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 -0.12 32 0 211 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 -0.10 32 0 137 0
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.07 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.63 -0.19 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.17 -0.18 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.68 -0.08 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.18 -0.25 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.72 -0.24 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.32 -0.13 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.87 -0.15 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.34 -0.25 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.58 -0.24 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.86 -0.33 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.24 -0.25 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.73 -0.26 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.25 -0.19 32 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 1.87 -0.17 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.53 -0.17 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.24 -0.16 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.01 -0.14 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.81 -0.12 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.64 -0.12 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.52 -0.09 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 -0.08 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.07 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 -0.05 32 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 8.63 -0.19 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.17 -0.18 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.68 -0.20 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.30 -0.17 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.79 -0.24 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.37 -0.24 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.98 -0.19 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.58 -0.27 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.87 -0.28 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.24 -0.26 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.67 -0.26 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.17 -0.26 32 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.67 -0.21 31 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 2.29 -0.19 31 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 1.97 -0.17 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.68 -0.17 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.17 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.19 -0.16 31 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.00 -0.13 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.83 -0.13 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.68 -0.12 31 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 -0.10 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 -0.07 31 0 0 0
TOTAL CALL 580 9,639 -142
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 381 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 240 0
26FEB26 24.00 P 0.16 0.16 0.16 0.17 -0.01 37 22 377 0
26FEB26 25.00 P 0.46 0.46 0.46 0.58 +0.04 37 15 492 -15
26FEB26 26.00 P 0.00 0.00 0.00 1.33 +0.14 41 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 2.22 +0.19 40 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 3.20 +0.16 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.20 +0.18 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.20 +0.20 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.20 +0.24 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.20 +0.24 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.20 +0.24 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.20 +0.24 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 243 0
30MAR26 22.00 P 0.16 0.16 0.16 0.16 -0.01 33 30 270 +30
30MAR26 23.00 P 0.29 0.35 0.29 0.35 -0.01 33 103 273 +1
30MAR26 24.00 P 0.58 0.58 0.58 0.66 +0.01 32 10 344 -10
30MAR26 25.00 P 1.13 1.13 1.13 1.13 +0.03 33 1 158 +1
30MAR26 26.00 P 0.00 0.00 0.00 1.78 +0.08 34 0 88 0
30MAR26 27.00 P 0.00 0.00 0.00 2.54 +0.13 35 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.23 +0.13 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.26 +0.24 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.35 +0.35 46 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.20 +0.24 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.20 +0.24 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.20 +0.04 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.20 +0.24 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.20 +0.24 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 +0.01 33 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 4 0
29APR26 22.00 P 0.30 0.30 0.30 0.33 0.00 32 20 507 +20
29APR26 23.00 P 0.57 0.57 0.57 0.60 +0.03 32 51 365 +51
29APR26 24.00 P 0.00 0.00 0.00 0.94 +0.03 32 0 94 0
29APR26 25.00 P 0.00 0.00 0.00 1.42 +0.05 32 0 74 0
29APR26 26.00 P 0.00 0.00 0.00 2.04 +0.09 32 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 2.65 +0.02 30 0 15 0
29APR26 28.00 P 0.00 0.00 0.00 3.41 -0.04 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.50 +0.24 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.42 +0.40 39 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.27 +0.31 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.20 +0.04 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.20 +0.19 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.20 +0.21 0 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 0.03 -0.01 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.15 -0.01 31 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 0.42 0.42 0.42 0.48 -0.01 31 2 39 +2
28MAY26 23.00 P 0.00 0.00 0.00 0.77 +0.01 31 0 215 0
28MAY26 24.00 P 1.13 1.13 1.13 1.13 +0.01 31 2 636 +2
28MAY26 25.00 P 0.00 0.00 0.00 1.65 +0.05 31 0 400 0
28MAY26 26.00 P 0.00 0.00 0.00 2.25 +0.09 32 0 29 0
28MAY26 27.00 P 0.00 0.00 0.00 2.82 -0.02 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.77 +0.15 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.62 +0.33 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.52 +0.20 37 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.33 +0.07 34 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.23 +0.13 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.30 +0.14 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.20 +0.19 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.20 +0.21 0 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 0.03 -0.01 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 32 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 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 0.25 -0.01 31 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 0.48 0.48 0.48 0.53 +0.01 31 2 23 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.17 +0.03 31 0 361 0
29JUN26 24.00 P 1.56 1.56 1.56 1.62 +0.05 31 1 750 0
29JUN26 25.00 P 0.00 0.00 0.00 2.15 +0.06 30 0 1,060 0
29JUN26 26.00 P 2.75 2.75 2.75 2.79 +0.09 30 15 432 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.45 +0.11 29 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 4.22 +0.13 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.25 +0.37 34 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.88 +0.19 27 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.79 +0.26 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.69 +0.11 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.60 +0.19 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.54 +0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.54 +0.22 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 0.16 -0.01 32 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 0.28 +0.01 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.02 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 +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 0.65 +0.02 32 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.92 +0.03 32 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.26 +0.03 31 0 7 0
29SEP26 23.00 P 1.61 1.61 1.61 1.66 +0.03 31 1 194 +1
29SEP26 24.00 P 0.00 0.00 0.00 2.14 +0.05 31 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.69 +0.06 31 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 3.31 +0.08 31 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 3.95 +0.05 31 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.63 +0.01 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.46 +0.10 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.26 +0.17 30 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.13 +0.11 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.92 +0.16 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.80 +0.15 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.74 +0.17 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.72 +0.23 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.01 31 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 0.00 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 0.00 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 0.00 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 +0.02 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 +0.02 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.01 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.57 +0.05 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 2.00 +0.05 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.50 +0.07 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.04 +0.07 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.66 +0.09 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.33 +0.10 31 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.93 -0.01 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.69 +0.07 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.47 +0.09 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.32 +0.12 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.07 +0.05 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.04 +0.10 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.87 +0.08 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.82 +0.17 29 0 0 0
TOTAL PUT 275 14,316 +100
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$ 82.30
20FEB26 50.00 C 0.00 0.00 0.00 32.30 -0.07 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 29.80 -0.07 0 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 27.30 -0.19 0 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 24.80 -0.19 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 22.30 -0.19 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 19.80 -0.19 0 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 17.30 -0.19 0 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 14.80 -0.07 0 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 12.30 -0.07 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 7.30 -0.08 0 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 4.80 -0.27 0 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 2.30 -0.45 0 0 0 0
20FEB26 82.50 C 0.25 0.64 0.07 0.00 -1.03 0 230 416 +106
20FEB26 85.00 C 0.03 0.03 0.03 0.00 -0.28 0 1 217 0
20FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 70 0
20FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
20FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
20FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.72 +0.29 260 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 34.32 -0.14 0 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 33.32 -0.11 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 32.32 -0.15 0 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 29.82 -0.05 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.33 -0.16 107 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.83 -0.27 93 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.33 -0.16 80 0 146 0
26FEB26 62.50 C 0.00 0.00 0.00 19.83 -0.16 66 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.33 -0.16 0 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 14.83 -0.08 0 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 12.34 -0.08 49 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 9.84 -0.12 38 0 108 0
26FEB26 75.00 C 7.30 7.56 7.30 7.66 +0.10 59 30 371 +30
26FEB26 77.50 C 0.00 0.00 0.00 5.11 -0.21 41 0 228 0
26FEB26 80.00 C 3.38 3.38 3.38 3.01 -0.37 37 2 418 -2
26FEB26 82.50 C 1.33 1.70 1.33 1.46 -0.36 36 73 529 -16
26FEB26 85.00 C 0.55 0.77 0.53 0.71 -0.20 40 169 629 -71
26FEB26 87.50 C 0.22 0.29 0.22 0.38 -0.03 45 186 1,324 -17
26FEB26 90.00 C 0.11 0.12 0.10 0.22 +0.04 50 75 2,345 +27
26FEB26 92.50 C 0.07 0.07 0.07 0.14 +0.06 56 15 1,136 -15
26FEB26 95.00 C 0.00 0.00 0.00 0.09 +0.06 60 0 1,352 0
26FEB26 97.50 C 0.04 0.04 0.04 0.07 +0.05 66 1 325 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 +0.04 71 0 376 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 +0.03 76 0 162 0
26FEB26 105.00 C 0.01 0.01 0.01 0.03 +0.02 80 36 344 +10
26FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 83 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 96 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 679 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 255 0
27FEB26 50.00 C 0.00 0.00 0.00 33.26 +0.79 265 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 30.65 +0.71 236 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 27.33 -0.16 77 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 24.83 -0.27 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 22.33 -0.16 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 20.43 +0.43 147 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 17.34 -0.15 61 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 15.28 +0.37 106 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 12.35 -0.08 47 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 10.17 +0.19 69 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 7.66 +0.06 55 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 5.19 -0.31 41 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 3.11 -0.36 37 0 0 0
27FEB26 82.50 C 1.62 1.79 1.62 1.62 -0.31 37 12 12 +12
27FEB26 85.00 C 0.71 0.75 0.71 0.71 -0.30 37 29 31 +1
27FEB26 87.50 C 0.30 0.38 0.27 0.38 -0.10 42 49 69 +44
27FEB26 90.00 C 0.13 0.14 0.13 0.22 -0.02 46 34 40 +34
27FEB26 92.50 C 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
27FEB26 95.00 C 0.04 0.04 0.04 0.09 +0.03 56 14 14 +14
27FEB26 97.50 C 0.00 0.00 0.00 0.07 +0.04 61 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.05 +0.03 66 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.04 +0.03 70 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 44.41 -0.24 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 43.51 -0.01 105 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.09 +0.59 144 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.42 -0.15 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.42 -0.13 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.83 +0.25 118 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.43 -0.11 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.43 -0.22 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.44 -0.22 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.72 +0.12 97 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.80 +0.14 98 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.44 -0.21 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.26 +0.48 110 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 30.65 +0.46 97 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 27.46 -0.34 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 24.85 -0.48 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 22.49 -0.45 38 0 1,322 0
30MAR26 62.50 C 0.00 0.00 0.00 20.43 +0.13 59 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.09 +0.07 56 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 15.28 -0.01 41 0 1,583 0
30MAR26 70.00 C 0.00 0.00 0.00 12.86 -0.10 37 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 10.88 +0.14 40 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.37 -0.29 33 0 385 0
30MAR26 77.50 C 0.00 0.00 0.00 6.59 -0.37 34 0 275 0
30MAR26 80.00 C 0.00 0.00 0.00 4.77 -0.46 32 0 1,677 0
30MAR26 82.50 C 3.76 3.89 3.76 3.60 +0.03 33 21 770 +19
30MAR26 85.00 C 2.54 2.75 2.54 2.56 -0.22 34 35 704 +7
30MAR26 87.50 C 1.74 1.90 1.74 1.78 -0.22 34 12 1,562 +1
30MAR26 90.00 C 1.26 1.35 1.22 1.23 -0.20 34 89 1,475 -4
30MAR26 92.50 C 0.90 0.90 0.88 0.85 -0.20 35 30 1,031 -13
30MAR26 95.00 C 0.62 0.62 0.56 0.59 -0.19 36 220 1,558 -127
30MAR26 97.50 C 0.43 0.43 0.40 0.40 -0.19 37 44 720 +30
30MAR26 100.00 C 0.35 0.35 0.30 0.29 -0.16 38 49 543 +10
30MAR26 102.50 C 0.24 0.24 0.23 0.20 -0.14 38 49 459 +40
30MAR26 105.00 C 0.20 0.20 0.20 0.14 -0.12 39 12 232 +12
30MAR26 107.50 C 0.00 0.00 0.00 0.10 -0.11 40 0 242 0
30MAR26 110.00 C 0.13 0.13 0.13 0.07 -0.10 41 6 180 -6
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.09 42 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.08 43 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.07 44 0 0 0
30MAR26 120.00 C 0.04 0.04 0.04 0.02 -0.06 44 150 154 +150
29APR26 50.00 C 0.00 0.00 0.00 33.54 +0.32 86 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.65 +0.05 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.61 -0.68 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.12 -0.70 33 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.49 -0.90 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.43 -0.54 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.44 +0.07 46 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 15.28 -0.90 26 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.79 -0.13 39 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 10.96 -0.47 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.63 +0.14 35 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 7.80 +0.08 34 0 17 0
29APR26 80.00 C 6.01 6.22 6.01 6.01 -0.22 32 20 297 +10
29APR26 82.50 C 4.68 4.68 4.68 4.69 -0.22 32 14 221 +10
29APR26 85.00 C 0.00 0.00 0.00 3.61 -0.22 32 0 163 0
29APR26 87.50 C 2.71 2.97 2.71 2.73 -0.26 32 32 265 -19
29APR26 90.00 C 0.00 0.00 0.00 2.02 -0.28 32 0 124 0
29APR26 92.50 C 0.00 0.00 0.00 1.46 -0.30 32 0 203 0
29APR26 95.00 C 0.00 0.00 0.00 1.04 -0.30 32 0 603 0
29APR26 97.50 C 0.00 0.00 0.00 0.73 -0.29 32 0 198 0
29APR26 100.00 C 0.74 0.74 0.74 0.51 -0.26 32 3 522 +3
29APR26 102.50 C 0.59 0.59 0.58 0.35 -0.23 32 4 192 -4
29APR26 105.00 C 0.50 0.50 0.44 0.23 -0.21 32 41 116 +35
29APR26 107.50 C 0.00 0.00 0.00 0.16 -0.18 32 0 139 0
29APR26 110.00 C 0.31 0.31 0.31 0.10 -0.16 32 1 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.13 32 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.05 -0.10 33 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 -0.09 32 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 -0.07 33 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 33.54 +0.26 72 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.65 -0.17 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.84 -0.51 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.27 -0.70 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.94 -0.64 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.69 -0.48 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.44 -0.39 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.89 -0.55 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.95 -0.45 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.37 -0.64 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.18 +0.03 34 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 8.37 -0.23 32 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 6.82 -0.18 32 0 0 0
28MAY26 82.50 C 5.32 5.32 5.32 5.56 -0.14 32 6 115 0
28MAY26 85.00 C 0.00 0.00 0.00 4.46 -0.18 32 0 130 0
28MAY26 87.50 C 0.00 0.00 0.00 3.50 -0.25 32 0 35 0
28MAY26 90.00 C 0.00 0.00 0.00 2.70 -0.14 31 0 116 0
28MAY26 92.50 C 2.32 2.32 2.32 2.05 -0.37 31 2 581 0
28MAY26 95.00 C 0.00 0.00 0.00 1.54 -0.41 31 0 440 0
28MAY26 97.50 C 0.00 0.00 0.00 1.14 -0.42 31 0 10 0
28MAY26 100.00 C 1.24 1.24 1.24 0.84 -0.40 31 1 30 0
28MAY26 102.50 C 0.00 0.00 0.00 0.61 -0.39 31 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 0.43 -0.37 31 0 65 0
28MAY26 107.50 C 0.00 0.00 0.00 0.30 -0.35 31 0 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.21 -0.31 31 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.15 -0.27 31 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.10 -0.24 31 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.07 -0.21 31 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.05 -0.18 31 0 69 0
29JUN26 44.00 C 0.00 0.00 0.00 38.63 -0.46 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.17 +0.07 69 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.59 -0.59 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.27 +0.15 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.80 -0.34 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.69 -0.46 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.54 +0.26 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.65 -0.17 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.57 +0.22 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.27 -0.70 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.71 +0.07 47 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 20.69 -0.53 35 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.00 +0.13 41 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.73 +0.11 38 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.64 +0.24 37 0 970 0
29JUN26 72.50 C 0.00 0.00 0.00 12.62 +0.27 35 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.74 +0.36 34 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 8.77 -0.21 32 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.29 -0.15 31 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 6.02 -0.26 31 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 4.98 -0.20 31 0 95 0
29JUN26 87.50 C 0.00 0.00 0.00 4.11 -0.09 32 0 174 0
29JUN26 90.00 C 0.00 0.00 0.00 3.38 -0.17 32 0 922 0
29JUN26 92.50 C 0.00 0.00 0.00 2.82 -0.08 33 0 833 0
29JUN26 95.00 C 2.38 2.38 2.38 2.29 -0.13 33 5 1,857 0
29JUN26 97.50 C 0.00 0.00 0.00 1.93 -0.07 33 0 185 0
29JUN26 100.00 C 0.00 0.00 0.00 1.61 -0.03 34 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.35 0.00 34 0 1,205 0
29JUN26 105.00 C 1.15 1.15 1.15 1.14 +0.04 35 14 152 0
29JUN26 107.50 C 0.00 0.00 0.00 0.97 +0.06 36 0 233 0
29JUN26 110.00 C 0.00 0.00 0.00 0.81 +0.06 36 0 465 0
29JUN26 112.50 C 0.00 0.00 0.00 0.70 +0.08 37 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.58 +0.09 37 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.49 +0.07 37 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.42 +0.08 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 36.75 -0.43 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.27 +0.15 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.80 -0.34 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.77 -0.38 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.54 +0.26 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.65 -0.32 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.57 +0.01 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.18 -0.08 41 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 23.71 -0.26 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.30 -0.42 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.08 -0.48 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.56 +0.04 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.53 +0.24 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.83 +0.47 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.50 -0.35 30 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 10.28 -0.15 31 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 8.94 -0.10 31 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 7.74 -0.07 30 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 6.71 +0.04 31 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 5.81 -0.14 31 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 5.04 -0.13 31 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 4.37 -0.14 31 0 124 0
29SEP26 95.00 C 0.00 0.00 0.00 3.80 -0.10 31 0 20 0
29SEP26 97.50 C 0.00 0.00 0.00 3.27 -0.19 32 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.80 -0.22 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.40 -0.31 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.05 -0.34 32 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 1.76 -0.37 32 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.48 -0.43 32 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 1.28 -0.42 32 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 -0.49 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 -0.50 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.80 -0.48 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.65 -0.50 32 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.57 -0.49 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.48 -0.46 33 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.41 -0.47 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 34.11 -0.32 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.54 +0.07 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.03 -0.09 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.57 -0.23 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.18 -0.27 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.90 -0.30 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.81 -0.26 31 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.97 -0.11 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.91 -0.31 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 15.92 -0.38 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.82 +0.18 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.43 +0.32 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.77 -0.18 30 0 1 0
30DEC26 80.00 C 10.87 10.87 10.87 10.48 +0.02 30 2 101 0
30DEC26 82.50 C 0.00 0.00 0.00 9.30 +0.03 30 0 503 0
30DEC26 85.00 C 0.00 0.00 0.00 8.31 -0.14 30 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 7.36 -0.15 30 0 118 0
30DEC26 90.00 C 6.69 6.69 6.69 6.54 +0.02 30 1 118 +1
30DEC26 92.50 C 0.00 0.00 0.00 5.82 -0.12 30 0 120 0
30DEC26 95.00 C 5.03 5.03 5.03 5.19 -0.08 31 5 10 +5
30DEC26 97.50 C 0.00 0.00 0.00 4.64 -0.01 31 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.19 +0.02 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 3.74 +0.05 32 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.38 +0.10 32 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 3.06 +0.19 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.74 +0.22 33 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.49 +0.27 33 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.27 +0.40 33 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.04 +0.39 34 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.86 +0.41 34 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.71 +0.46 34 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.56 +0.45 34 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.45 +0.45 35 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.34 +0.46 35 0 300 0
TOTAL CALL 1,824 53,527 +317
20FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
20FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
20FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 82 0
20FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 174 0
20FEB26 82.50 P 0.59 0.59 0.08 0.20 -0.94 0 225 0 -109
20FEB26 85.00 P 0.00 0.00 0.00 2.70 -0.13 0 0 0 -33
20FEB26 87.50 P 0.00 0.00 0.00 5.20 +0.01 0 0 0 -10
20FEB26 90.00 P 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 10.20 +0.05 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 12.70 +0.05 0 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 15.20 +0.05 0 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 17.70 +0.05 0 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 20.20 0.00 0 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 22.70 0.00 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 25.20 0.00 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 27.70 +0.05 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 30.20 -0.01 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 32.70 +0.05 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 35.20 +0.05 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 439 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 417 0
26FEB26 70.00 P 0.02 0.02 0.02 0.01 -0.01 50 80 570 +80
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 455 0
26FEB26 75.00 P 0.09 0.09 0.07 0.09 -0.07 44 36 503 -24
26FEB26 77.50 P 0.23 0.23 0.15 0.27 -0.12 41 123 936 -23
26FEB26 80.00 P 0.72 0.72 0.45 0.68 -0.23 38 155 968 -61
26FEB26 82.50 P 1.62 1.62 1.21 1.56 -0.28 34 173 1,037 -40
26FEB26 85.00 P 3.30 3.30 2.98 3.29 -0.11 37 33 698 -5
26FEB26 87.50 P 5.08 5.40 5.08 5.73 +0.38 52 8 426 -2
26FEB26 90.00 P 7.30 7.30 7.30 8.14 +0.36 62 15 492 0
26FEB26 92.50 P 0.00 0.00 0.00 10.62 +0.43 74 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 12.77 +0.12 61 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 15.25 +0.10 67 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 18.26 +0.61 115 0 78 0
26FEB26 102.50 P 0.00 0.00 0.00 20.82 +0.62 128 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 22.82 +0.12 102 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 25.21 +0.01 87 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.71 +0.06 93 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.55 +0.34 148 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.71 +0.06 105 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.21 +0.06 111 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.70 +0.05 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.11 -0.08 42 0 0 0
27FEB26 77.50 P 0.24 0.28 0.24 0.32 -0.12 40 9 13 +9
27FEB26 80.00 P 0.78 0.78 0.61 0.78 -0.19 37 46 116 +40
27FEB26 82.50 P 1.60 1.71 1.49 1.68 -0.22 35 47 36 +20
27FEB26 85.00 P 0.00 0.00 0.00 3.29 -0.19 35 0 15 0
27FEB26 87.50 P 0.00 0.00 0.00 5.73 +0.28 48 0 7 0
27FEB26 90.00 P 0.00 0.00 0.00 8.14 +0.30 58 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 10.62 +0.40 69 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 12.77 +0.10 57 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 15.25 +0.10 62 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 18.26 +0.61 107 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 20.82 +0.62 119 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 23.29 +0.59 127 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 25.96 +0.76 144 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 27.71 +0.06 87 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 30.55 - 138 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 446 0
30MAR26 60.00 P 0.07 0.07 0.07 0.02 -0.01 40 1 768 +1
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 693 0
30MAR26 65.00 P 0.16 0.16 0.16 0.07 -0.05 36 15 394 +15
30MAR26 67.50 P 0.00 0.00 0.00 0.15 -0.07 36 0 936 0
30MAR26 70.00 P 0.37 0.37 0.37 0.30 -0.10 35 3 789 +3
30MAR26 72.50 P 0.60 0.60 0.52 0.57 -0.11 35 41 872 -17
30MAR26 75.00 P 0.87 0.87 0.87 0.95 -0.11 34 1 1,497 +1
30MAR26 77.50 P 1.59 1.59 1.36 1.52 -0.10 33 31 1,165 0
30MAR26 80.00 P 2.35 2.46 2.18 2.33 -0.15 32 106 1,935 -14
30MAR26 82.50 P 3.53 3.53 3.33 3.44 -0.19 32 45 524 +3
30MAR26 85.00 P 0.00 0.00 0.00 4.91 -0.12 32 0 594 0
30MAR26 87.50 P 0.00 0.00 0.00 6.64 -0.06 33 0 221 0
30MAR26 90.00 P 0.00 0.00 0.00 8.65 -0.24 34 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 10.87 -0.14 36 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 13.50 +0.26 43 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 15.44 -0.11 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.26 +0.35 48 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.82 +0.50 54 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 23.29 +0.53 57 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 25.96 +0.75 65 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 28.31 +0.63 65 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 30.55 +0.34 63 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 32.89 +0.24 61 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 35.41 +0.26 65 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 38.22 +0.57 77 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 80 0
29APR26 62.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 36 0
29APR26 65.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 114 0
29APR26 67.50 P 0.00 0.00 0.00 0.46 -0.05 34 0 163 0
29APR26 70.00 P 0.67 0.67 0.67 0.71 -0.06 33 3 380 +3
29APR26 72.50 P 0.00 0.00 0.00 1.09 -0.06 33 0 105 0
29APR26 75.00 P 1.57 1.57 1.56 1.61 -0.07 32 6 347 +6
29APR26 77.50 P 0.00 0.00 0.00 2.30 -0.08 32 0 258 0
29APR26 80.00 P 3.18 3.18 3.03 3.18 -0.08 31 15 346 +6
29APR26 82.50 P 4.33 4.33 4.33 4.34 -0.10 31 15 211 +15
29APR26 85.00 P 0.00 0.00 0.00 5.83 0.00 31 0 314 0
29APR26 87.50 P 0.00 0.00 0.00 7.38 -0.09 31 0 269 0
29APR26 90.00 P 0.00 0.00 0.00 9.00 -0.46 29 0 131 0
29APR26 92.50 P 0.00 0.00 0.00 11.00 -0.45 29 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 13.50 -0.07 33 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 15.44 -0.21 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.26 +0.21 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.82 +0.43 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.29 +0.50 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.96 +0.74 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.31 +0.63 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.55 +0.34 49 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.89 +0.24 48 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.59 +0.44 55 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 38.22 +0.57 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 52.50 P 0.15 0.15 0.15 0.02 -0.03 33 10 12 +10
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.06 32 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 -0.09 32 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.14 -0.13 32 0 62 0
28MAY26 62.50 P 0.00 0.00 0.00 0.26 -0.17 32 0 70 0
28MAY26 65.00 P 0.64 0.64 0.64 0.46 -0.21 32 3 17 +3
28MAY26 67.50 P 0.85 0.85 0.85 0.76 -0.19 32 1 92 +1
28MAY26 70.00 P 0.00 0.00 0.00 1.19 -0.16 32 0 418 0
28MAY26 72.50 P 1.73 1.79 1.73 1.77 -0.12 32 24 126 +16
28MAY26 75.00 P 2.39 2.44 2.28 2.42 -0.15 31 82 178 +82
28MAY26 77.50 P 0.00 0.00 0.00 3.27 -0.14 31 0 171 0
28MAY26 80.00 P 0.00 0.00 0.00 4.33 -0.12 30 0 190 0
28MAY26 82.50 P 5.61 5.68 5.36 5.63 -0.02 30 87 184 +53
28MAY26 85.00 P 6.85 6.85 6.85 7.14 -0.03 31 6 152 -6
28MAY26 87.50 P 0.00 0.00 0.00 8.58 -0.25 29 0 57 0
28MAY26 90.00 P 0.00 0.00 0.00 10.43 -0.40 30 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 12.60 -0.21 31 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 14.14 -0.52 27 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 16.28 -0.56 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.03 +0.17 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.26 -0.04 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.29 -0.32 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.96 +0.01 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.31 +0.08 29 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.91 +0.28 35 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.89 -0.13 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.59 +0.15 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.22 +0.34 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.05 38 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 +0.04 37 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 +0.08 37 0 55 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 +0.12 37 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 +0.16 36 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.49 +0.20 36 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.69 +0.20 35 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.97 +0.19 34 0 1,709 0
29JUN26 67.50 P 1.33 1.33 1.33 1.36 +0.18 33 30 448 +30
29JUN26 70.00 P 0.00 0.00 0.00 1.84 +0.13 33 0 2,206 0
29JUN26 72.50 P 0.00 0.00 0.00 2.43 +0.09 32 0 2,397 0
29JUN26 75.00 P 0.00 0.00 0.00 3.15 0.00 32 0 775 0
29JUN26 77.50 P 0.00 0.00 0.00 4.02 -0.04 31 0 599 0
29JUN26 80.00 P 0.00 0.00 0.00 5.05 -0.09 30 0 313 0
29JUN26 82.50 P 0.00 0.00 0.00 6.32 -0.08 30 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 7.99 +0.10 31 0 172 0
29JUN26 87.50 P 0.00 0.00 0.00 9.49 -0.05 31 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 11.64 +0.12 33 0 226 0
29JUN26 92.50 P 0.00 0.00 0.00 13.19 -0.31 31 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 15.15 +0.03 31 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 17.42 -0.22 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.13 -0.19 29 0 52 0
29JUN26 102.50 P 0.00 0.00 0.00 21.48 -0.56 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.75 -0.03 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.96 -0.15 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.57 +0.14 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.91 +0.12 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.10 -0.09 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.72 +0.10 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.22 +0.19 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.04 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 +0.04 34 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 +0.05 34 0 77 0
29SEP26 52.50 P 0.59 0.59 0.59 0.31 +0.07 34 15 151 +15
29SEP26 55.00 P 0.68 0.68 0.68 0.48 +0.09 33 2 135 0
29SEP26 57.50 P 0.89 0.89 0.89 0.69 +0.11 33 2 78 0
29SEP26 60.00 P 0.00 0.00 0.00 0.97 +0.12 33 0 105 0
29SEP26 62.50 P 0.00 0.00 0.00 1.33 +0.12 33 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.79 +0.12 33 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 2.29 +0.06 32 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.91 +0.02 32 0 277 0
29SEP26 72.50 P 0.00 0.00 0.00 3.62 -0.04 31 0 124 0
29SEP26 75.00 P 0.00 0.00 0.00 4.49 -0.15 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 5.51 -0.04 31 0 255 0
29SEP26 80.00 P 6.63 6.63 6.63 6.66 -0.06 31 6 773 +6
29SEP26 82.50 P 0.00 0.00 0.00 7.96 -0.04 30 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 9.40 -0.06 31 0 557 0
29SEP26 87.50 P 0.00 0.00 0.00 11.01 0.00 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.74 -0.12 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 14.07 -0.77 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.29 -0.46 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.48 -0.29 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 20.54 -0.26 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.06 -0.84 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.70 -0.38 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.14 +0.04 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.80 +0.81 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.01 -0.27 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.71 +0.10 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.36 +0.45 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.52 +0.21 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.05 +0.41 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.83 +0.79 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.37 +0.93 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.18 +0.32 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 +0.09 30 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 +0.12 30 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 +0.17 30 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 +0.23 30 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 +0.26 30 0 29 0
30DEC26 60.00 P 1.56 1.68 1.56 1.27 +0.31 30 31 102 +30
30DEC26 62.50 P 0.00 0.00 0.00 1.72 +0.34 30 0 160 0
30DEC26 65.00 P 0.00 0.00 0.00 2.26 +0.33 30 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 2.93 +0.31 31 0 140 0
30DEC26 70.00 P 0.00 0.00 0.00 3.71 +0.29 31 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 4.58 +0.25 31 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 5.54 +0.11 30 0 43 0
30DEC26 77.50 P 0.00 0.00 0.00 6.61 +0.01 30 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 7.73 -0.14 30 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 9.04 -0.13 30 0 512 0
30DEC26 85.00 P 0.00 0.00 0.00 10.44 -0.15 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 12.17 +0.03 31 2 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.85 -0.05 31 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 15.90 +0.26 32 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 17.55 -0.17 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.65 +0.01 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 21.08 -0.56 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 23.32 -0.37 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.43 -0.37 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.57 -0.33 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.97 -0.12 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.24 -0.07 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.61 +0.05 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.18 +0.88 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.33 +0.74 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.83 +0.91 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.23 +0.93 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.37 +0.74 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.57 +0.53 34 0 0 0
TOTAL PUT 1,533 48,623 +104
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$ 7.04
26FEB26 4.40 C 0.00 0.00 0.00 2.71 -0.08 262 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.51 -0.10 241 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.34 -0.15 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.25 -0.14 145 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 -0.08 212 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 -0.11 194 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.85 -0.11 172 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.55 -0.14 98 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.33 -0.11 115 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.07 -0.13 89 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 -0.16 0 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.57 -0.14 53 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.35 -0.12 46 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 -0.10 46 0 179 0
26FEB26 7.25 C 0.10 0.10 0.10 0.08 -0.08 44 1 591 +1
26FEB26 7.50 C 0.03 0.04 0.03 0.03 -0.05 45 7 158 -3
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.03 46 0 280 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 460 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 115 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.81 -0.08 152 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.73 -0.08 156 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.63 -0.07 151 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.53 -0.08 145 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.43 -0.07 140 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.33 -0.07 135 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.16 -0.14 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.13 -0.09 126 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.01 -0.09 113 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.91 -0.10 108 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.71 -0.11 100 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.57 -0.13 75 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.51 -0.11 92 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 -0.12 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.22 -0.09 84 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.10 -0.12 73 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.86 -0.14 68 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.58 -0.12 48 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 -0.12 53 0 0 0
30MAR26 6.00 C 1.16 1.16 1.16 1.12 -0.14 45 11 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 -0.13 47 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.74 -0.12 46 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.56 -0.08 43 0 144 0
30MAR26 7.00 C 0.42 0.46 0.42 0.43 -0.07 44 16 799 +15
30MAR26 7.25 C 0.33 0.33 0.33 0.32 -0.05 44 1 200 0
30MAR26 7.50 C 0.24 0.24 0.24 0.22 -0.06 43 1 400 0
30MAR26 7.75 C 0.16 0.17 0.16 0.16 -0.04 43 7 96 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 165 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.03 43 0 174 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 93 0
30MAR26 8.75 C 0.04 0.04 0.04 0.03 -0.02 43 10 45 -1
30MAR26 9.00 C 0.03 0.03 0.03 0.02 -0.01 43 9 32 -9
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.30 -0.16 57 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.22 -0.10 60 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 -0.08 62 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.89 -0.14 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.62 -0.12 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 -0.09 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.19 -0.13 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 -0.15 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 -0.12 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 -0.07 43 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.55 -0.07 42 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.44 -0.06 42 0 251 0
29APR26 7.50 C 0.32 0.32 0.32 0.34 -0.06 42 3 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.26 -0.06 41 0 55 0
29APR26 8.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 55 0
29APR26 8.25 C 0.00 0.00 0.00 0.15 -0.05 41 0 50 0
29APR26 8.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 -0.03 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.33 -0.13 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.24 -0.10 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.14 -0.11 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.90 -0.13 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.69 -0.10 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.47 -0.11 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.25 -0.12 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.10 -0.11 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.92 -0.13 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.78 -0.10 42 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.65 -0.06 41 0 215 0
28MAY26 7.25 C 0.54 0.54 0.54 0.54 -0.06 42 7 7 +7
28MAY26 7.50 C 0.00 0.00 0.00 0.44 -0.05 41 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.36 -0.05 41 0 6 0
28MAY26 8.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 8 0
28MAY26 8.25 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
28MAY26 8.50 C 0.20 0.20 0.20 0.18 -0.05 41 1 50 -1
28MAY26 8.75 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 -0.02 41 0 50 0
28MAY26 9.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.13 -0.09 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.02 -0.09 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.91 -0.15 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.84 -0.09 57 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.72 -0.10 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.63 -0.11 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.53 -0.10 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.43 -0.12 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 -0.10 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 -0.08 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.08 48 0 12 0
29JUN26 5.25 C 0.00 0.00 0.00 1.97 -0.10 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.10 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.09 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 -0.09 43 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.18 -0.09 42 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 -0.06 42 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 -0.05 42 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.74 -0.06 41 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.06 40 0 1,279 0
29JUN26 7.50 C 0.55 0.55 0.55 0.53 -0.05 41 15 1,061 +15
29JUN26 7.75 C 0.46 0.46 0.46 0.44 -0.05 40 15 49 +15
29JUN26 8.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 15 0
29JUN26 8.25 C 0.33 0.33 0.33 0.31 -0.04 41 10 77 +10
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.02 42 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.02 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.18 -0.09 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.08 -0.11 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.99 -0.11 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.90 -0.10 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.81 -0.09 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.72 -0.09 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.66 -0.07 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.57 -0.07 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 -0.10 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 -0.10 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 -0.10 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.09 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 -0.08 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 -0.09 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 -0.08 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 -0.09 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 -0.07 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 -0.09 40 0 7 0
29SEP26 7.00 C 0.96 0.96 0.96 0.97 -0.07 41 1 18 -1
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.05 41 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 -0.05 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 -0.04 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.04 41 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.72 -0.11 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.64 -0.10 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.57 -0.09 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.47 -0.12 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.11 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 -0.10 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 -0.09 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 -0.07 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 -0.09 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 -0.05 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 -0.07 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 -0.06 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 -0.05 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.05 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.04 40 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 -0.04 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 -0.05 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.04 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
TOTAL CALL 115 10,318 +48
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 124 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 48 0 338 0
26FEB26 6.75 P 0.05 0.06 0.05 0.05 0.00 43 78 321 -10
26FEB26 7.00 P 0.12 0.14 0.11 0.13 +0.02 41 93 440 +72
26FEB26 7.25 P 0.24 0.24 0.24 0.28 +0.05 42 20 257 +20
26FEB26 7.50 P 0.00 0.00 0.00 0.48 +0.11 41 0 254 0
26FEB26 7.75 P 0.00 0.00 0.00 0.72 +0.15 48 0 96 0
26FEB26 8.00 P 0.00 0.00 0.00 0.96 +0.12 0 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.48 +0.13 93 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.72 +0.15 92 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.22 +0.10 111 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 47 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 326 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 +0.02 43 0 127 0
30MAR26 6.50 P 0.16 0.16 0.16 0.16 +0.03 43 4 164 +4
30MAR26 6.75 P 0.25 0.25 0.25 0.24 +0.03 42 10 129 +10
30MAR26 7.00 P 0.35 0.35 0.35 0.35 +0.04 41 10 60 0
30MAR26 7.25 P 0.47 0.47 0.47 0.48 +0.04 41 10 64 +10
30MAR26 7.50 P 0.00 0.00 0.00 0.65 +0.06 41 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 +0.10 39 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.08 +0.12 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.26 +0.14 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 +0.12 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 +0.09 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.22 +0.10 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 41 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 +0.03 42 0 99 0
29APR26 6.50 P 0.26 0.26 0.24 0.24 +0.02 40 11 26 +11
29APR26 6.75 P 0.00 0.00 0.00 0.34 +0.03 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.45 +0.03 40 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.59 +0.04 40 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.75 +0.05 40 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.90 +0.06 38 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.11 +0.09 40 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.35 +0.11 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.55 +0.15 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.77 +0.11 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.03 +0.14 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.22 +0.07 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.47 +0.09 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.12 +0.02 41 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.24 +0.03 41 0 32 0
28MAY26 6.50 P 0.32 0.32 0.32 0.33 +0.03 41 7 7 +7
28MAY26 6.75 P 0.00 0.00 0.00 0.43 +0.04 41 0 200 0
28MAY26 7.00 P 0.54 0.54 0.54 0.54 +0.04 40 15 208 +8
28MAY26 7.25 P 0.00 0.00 0.00 0.69 +0.06 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.83 +0.05 40 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.98 +0.06 38 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.16 +0.04 38 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.35 +0.05 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.60 +0.10 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.83 +0.11 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.03 +0.12 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.26 +0.09 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.50 +0.12 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.74 +0.10 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 40 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 +0.02 41 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.31 +0.03 41 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 +0.03 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 +0.03 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 +0.04 41 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 +0.03 39 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 +0.05 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.07 +0.05 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.25 +0.05 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.46 +0.08 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.05 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 +0.12 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 +0.04 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.07 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.06 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 +0.11 41 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 0.02 +0.01 38 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 40 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.04 41 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 +0.03 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 +0.02 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.93 +0.03 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 +0.04 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 +0.04 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 +0.04 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.59 +0.06 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.07 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.07 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.08 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 +0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.08 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 +0.08 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.02 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.03 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.03 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.02 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.02 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.03 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.03 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 +0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 +0.03 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.04 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 +0.05 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 +0.04 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 +0.07 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.07 40 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.07 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 +0.07 39 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 +0.07 39 0 0 0
TOTAL PUT 258 14,021 +132
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$ 109.10
26FEB26 77.50 C 0.00 0.00 0.00 31.64 +3.88 88 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 29.14 +3.88 78 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 26.64 +3.87 68 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 24.14 +3.87 56 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 21.64 +3.85 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 19.15 +3.83 56 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 16.66 +3.76 53 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 14.21 +3.63 54 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 11.81 +3.41 54 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 9.77 +3.54 63 0 82 0
26FEB26 102.50 C 0.00 0.00 0.00 7.39 +2.81 54 0 27 0
26FEB26 105.00 C 6.20 6.20 6.20 5.49 +2.27 54 20 81 0
26FEB26 107.50 C 3.75 3.75 3.70 3.93 +1.77 54 10 62 -6
26FEB26 110.00 C 1.92 3.50 1.92 2.64 +1.26 54 49 102 +18
26FEB26 112.50 C 0.85 2.35 0.85 1.75 +0.86 55 38 57 0
26FEB26 115.00 C 1.08 1.08 1.08 1.06 +0.55 55 1 82 0
26FEB26 117.50 C 0.61 0.61 0.55 0.61 +0.33 55 17 47 -1
26FEB26 120.00 C 0.28 0.28 0.28 0.33 +0.18 54 2 68 -2
26FEB26 122.50 C 0.00 0.00 0.00 0.17 +0.09 54 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.09 +0.05 55 0 20 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 32.02 +4.24 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 29.63 +4.18 56 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 27.30 +4.13 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.01 +3.53 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 22.80 +3.42 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 20.67 +3.30 56 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 18.64 +3.16 56 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.70 +2.99 56 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 14.89 +3.12 56 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 13.16 +2.40 56 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 11.57 +2.67 56 0 19 0
30MAR26 105.00 C 9.38 9.38 9.38 10.21 +2.52 56 7 7 0
30MAR26 107.50 C 8.62 8.62 8.62 8.62 +2.02 54 1 1 0
30MAR26 110.00 C 6.95 8.50 6.50 7.82 +2.18 57 11 59 +9
30MAR26 112.50 C 0.00 0.00 0.00 6.57 +1.77 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.67 +1.54 56 0 49 0
30MAR26 117.50 C 0.00 0.00 0.00 4.90 +1.35 57 0 92 0
30MAR26 120.00 C 0.00 0.00 0.00 4.20 +1.19 57 0 89 0
30MAR26 122.50 C 3.83 3.89 3.83 3.54 +1.04 57 5 78 0
30MAR26 125.00 C 0.00 0.00 0.00 2.97 +0.90 57 0 106 0
30MAR26 127.50 C 0.00 0.00 0.00 2.48 +0.78 57 0 0 0
30MAR26 130.00 C 2.10 2.43 2.10 2.06 +0.66 57 4 17 +4
30MAR26 132.50 C 0.00 0.00 0.00 1.71 +0.57 57 0 16 0
30MAR26 135.00 C 1.73 1.96 1.73 1.41 +0.48 57 2 13 +1
30MAR26 137.50 C 0.00 0.00 0.00 1.12 +0.39 56 0 15 0
30MAR26 140.00 C 0.00 0.00 0.00 0.94 +0.34 56 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.75 +0.28 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.61 +0.23 56 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 32.76 +3.56 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.54 +3.48 56 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.38 +3.39 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.29 +3.28 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.29 +3.17 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.36 +3.04 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.53 +2.91 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 18.78 +2.77 56 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.14 +2.63 56 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 15.59 +2.66 56 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 13.99 +2.44 55 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 12.88 +2.58 56 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 11.72 +2.49 57 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 10.48 +2.15 56 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 9.44 +1.97 56 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 8.50 +1.77 57 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 7.66 +1.63 57 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 6.83 +1.45 57 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 6.07 +1.26 57 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 5.38 +1.14 57 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 4.76 +1.03 56 0 31 0
29APR26 130.00 C 3.92 4.62 3.92 4.21 +0.94 56 3 16 +1
29APR26 132.50 C 0.00 0.00 0.00 3.71 +0.84 56 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 3.27 +0.76 56 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.79 +0.66 56 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.52 +0.67 56 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 2.14 +0.52 56 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.87 +0.47 56 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 33.56 +3.44 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.46 +3.36 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.42 +3.26 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.46 +3.16 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.57 +3.04 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.77 +2.93 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.04 +2.81 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.40 +2.68 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.93 +2.71 55 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 17.45 +2.66 55 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 15.99 +2.59 55 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 14.66 +2.45 55 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 13.55 +2.06 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 12.47 +2.33 55 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 11.45 +2.13 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.51 +2.00 56 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.66 +1.88 56 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.80 +1.67 56 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 8.00 +1.43 56 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 7.26 +1.29 56 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 6.58 +1.19 56 0 0 0
28MAY26 130.00 C 6.80 6.80 6.80 5.96 +1.10 56 1 1 +1
28MAY26 132.50 C 0.00 0.00 0.00 5.39 +1.14 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.62 +3.50 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.64 +3.43 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.73 +3.36 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.88 +3.27 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.11 +3.19 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.41 +3.10 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.79 +3.01 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.24 +2.91 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.77 +2.81 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.37 +2.71 55 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.05 +2.88 55 0 0 0
29JUN26 105.00 C 15.10 15.10 15.10 16.80 +2.62 55 1 5 0
29JUN26 107.50 C 0.00 0.00 0.00 15.43 +2.41 55 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 14.58 +2.40 56 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 13.56 +2.26 56 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 12.61 +2.14 56 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 11.73 +2.16 56 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 10.90 +2.09 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 10.15 +1.81 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 9.41 +1.74 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.69 +1.65 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.02 +1.56 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.40 +1.65 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.82 +1.55 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.10 +1.27 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 5.61 +1.19 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.17 +1.12 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.75 +1.05 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.38 +3.22 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.62 +3.15 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.92 +3.07 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.28 +2.99 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.70 +2.91 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.18 +2.83 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.72 +2.74 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.33 +2.66 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.99 +2.58 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.71 +2.49 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.49 +2.41 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.32 +2.64 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.20 +2.41 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.23 +2.38 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.25 +2.28 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.57 +2.44 56 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 16.69 +2.35 57 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 15.83 +2.23 57 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 14.88 +1.98 56 0 7 0
29SEP26 125.00 C 14.65 14.65 14.60 14.15 +1.91 56 10 15 +5
29SEP26 127.50 C 0.00 0.00 0.00 13.40 +1.78 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 12.67 +1.63 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 11.98 +1.55 56 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 11.33 +1.78 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.71 +1.70 56 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.12 +1.62 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.28 +1.26 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.77 +1.21 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.76 +3.26 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.13 +3.20 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.56 +3.14 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.04 +3.07 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.58 +3.01 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.17 +2.95 55 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 30.81 +2.88 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.50 +2.81 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.24 +2.74 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.03 +2.67 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.87 +2.60 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.76 +2.77 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 23.69 +2.61 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 22.85 +2.69 55 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 22.10 +2.82 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.92 +2.36 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.17 +2.40 55 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 19.54 +2.44 56 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 18.69 +2.30 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.87 +2.16 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.09 +2.02 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.34 +1.96 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.63 +1.90 56 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 14.94 +1.84 56 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 14.29 +1.79 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.67 +1.73 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 13.07 +2.01 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.50 +1.94 56 0 0 0
TOTAL CALL 182 2,941 +30
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.03 -0.11 57 0 21 0
26FEB26 95.00 P 0.00 0.00 0.00 0.07 -0.24 55 0 36 0
26FEB26 97.50 P 0.00 0.00 0.00 0.16 -0.47 54 0 34 0
26FEB26 100.00 P 0.24 0.24 0.24 0.36 -0.83 54 1 107 0
26FEB26 102.50 P 0.71 0.71 0.71 0.73 -1.27 54 1 58 0
26FEB26 105.00 P 3.00 3.00 1.10 1.32 -1.81 53 9 34 +7
26FEB26 107.50 P 1.80 1.80 1.80 2.22 -2.37 53 5 30 +5
26FEB26 110.00 P 4.00 4.00 4.00 3.47 -2.67 53 1 35 -1
26FEB26 112.50 P 0.00 0.00 0.00 4.90 -3.20 51 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 6.99 -3.24 56 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 8.95 -3.57 54 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 11.18 -3.71 54 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 13.53 -3.80 54 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.95 -3.85 54 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 18.41 -3.89 53 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.90 -3.90 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 23.40 -3.90 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.90 -3.90 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.40 -3.90 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 30.90 -3.90 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 33.40 -3.90 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.90 -3.90 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.19 -0.12 56 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.30 -0.19 56 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.45 -0.25 56 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.66 -0.37 56 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 0.91 -0.51 56 0 17 0
30MAR26 90.00 P 0.00 0.00 0.00 1.27 -0.67 55 0 526 0
30MAR26 92.50 P 0.00 0.00 0.00 1.73 -0.84 55 0 3 0
30MAR26 95.00 P 2.16 2.20 2.16 2.26 -1.05 55 11 51 +1
30MAR26 97.50 P 0.00 0.00 0.00 2.91 -1.26 55 0 31 0
30MAR26 100.00 P 3.60 3.60 3.27 3.70 -1.51 55 3 27 +2
30MAR26 102.50 P 0.00 0.00 0.00 4.60 -1.76 55 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 5.59 -2.03 55 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 6.78 -2.29 55 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 8.12 -2.48 55 0 43 0
30MAR26 112.50 P 0.00 0.00 0.00 9.59 -2.68 55 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 11.20 -2.86 56 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 12.51 -2.83 53 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 14.25 -3.68 53 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 16.58 -3.41 56 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 18.49 -3.01 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 20.51 -3.14 56 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 22.61 -3.24 56 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.77 -3.35 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.98 -3.43 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 29.25 -3.51 56 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 31.55 -3.58 56 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 33.89 -3.64 56 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.26 -3.69 56 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.75 -0.32 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.03 -0.39 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.35 -0.48 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 1.75 -0.68 56 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 2.24 -0.80 56 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 2.70 -1.04 55 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.41 -1.15 55 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 4.14 -1.31 55 0 8 0
29APR26 97.50 P 5.50 5.50 5.50 4.97 -1.50 55 1 4 +1
29APR26 100.00 P 5.41 5.41 5.41 5.90 -1.67 55 1 59 +1
29APR26 102.50 P 0.00 0.00 0.00 6.94 -1.85 55 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 8.07 -2.06 55 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 9.31 -2.22 55 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 10.64 -2.48 55 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 12.18 -2.59 56 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 13.72 -2.64 56 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 15.36 -2.89 56 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 17.15 -2.96 57 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 18.92 -3.11 57 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 20.90 -2.47 57 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 22.48 -2.86 56 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.45 -2.98 56 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 26.43 -3.11 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 28.54 -3.14 56 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.65 -3.25 56 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.80 -3.32 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 35.02 -3.37 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 37.24 -3.46 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.37 -0.46 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 1.77 -0.52 55 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.21 -0.62 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 2.74 -0.80 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 3.33 -0.89 55 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 3.90 -1.12 54 0 47 0
28MAY26 92.50 P 4.60 4.60 4.60 4.68 -1.23 54 1 45 0
28MAY26 95.00 P 0.00 0.00 0.00 5.51 -1.39 54 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 6.42 -1.56 54 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 7.44 -1.70 54 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 8.54 -1.87 54 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 9.74 -2.04 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 10.98 -2.23 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 12.34 -2.40 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 13.94 -2.41 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 15.49 -2.16 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 17.12 -2.19 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 18.67 -2.43 55 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.35 -2.58 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.17 -2.59 55 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.00 -2.74 55 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.87 -3.56 55 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.85 -2.87 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.25 -0.40 55 0 20 0
29JUN26 80.00 P 0.00 0.00 0.00 2.77 -0.53 55 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 3.32 -0.59 55 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 3.97 -0.68 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 4.68 -0.72 55 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 5.28 -0.99 55 0 5 0
29JUN26 92.50 P 5.60 5.60 5.60 6.14 -1.23 55 1 1 +1
29JUN26 95.00 P 0.00 0.00 0.00 7.01 -1.42 54 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 8.10 -1.46 55 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 9.20 -1.57 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 10.35 -1.72 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 11.59 -1.86 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.91 -1.78 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 14.31 -2.11 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 15.77 -2.25 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 17.32 -2.36 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 18.92 -2.49 56 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 20.59 -1.93 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 22.32 -2.04 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 23.95 -2.25 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 25.79 -2.26 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 27.63 -2.38 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 29.48 -2.52 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 31.44 -2.56 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 33.44 -2.60 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.44 -2.73 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.46 -2.84 56 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.58 -2.86 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.48 -0.70 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.22 -0.71 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.97 -0.82 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.78 -0.84 55 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 7.70 -0.85 55 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 8.37 -1.14 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 9.34 -1.26 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.42 -1.34 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.50 -1.49 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 12.63 -1.79 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 13.91 -1.87 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 15.46 -1.74 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 16.85 -1.84 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.29 -1.94 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 19.79 -2.03 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 21.34 -2.12 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 22.94 -2.21 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 24.59 -2.30 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 26.29 -2.38 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 28.03 -1.97 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.82 -2.04 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 31.32 -2.41 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 33.19 -2.41 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 35.06 -2.42 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.93 -2.49 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 38.81 -2.63 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.76 -2.70 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.78 -2.71 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.39 -0.46 55 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 7.16 -0.74 55 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 8.09 -0.76 55 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.03 -0.73 55 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.75 -1.04 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 10.69 -1.32 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.80 -1.19 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.91 -1.38 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 14.03 -1.52 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 15.26 -1.69 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 16.56 -1.72 53 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 17.87 -1.99 53 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.28 -2.08 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 21.12 -1.79 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 22.64 -1.87 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 24.20 -1.95 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 25.83 -2.00 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 27.38 -2.17 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 29.07 -2.24 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.79 -2.32 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.56 -2.38 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.41 -2.39 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 36.24 -2.46 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.10 -2.52 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.99 -2.59 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.92 -2.65 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 43.87 -2.70 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.84 -2.77 56 0 8 0
TOTAL PUT 35 3,237 +17
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$ 147.10
20FEB26 132.50 C 0.00 0.00 0.00 14.60 -7.65 0 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 12.10 -7.66 0 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 9.60 -7.69 0 0 0 0
20FEB26 140.00 C 0.00 0.00 0.00 7.10 -7.75 0 0 0 0
20FEB26 142.50 C 0.00 0.00 0.00 4.60 -7.87 0 0 0 -2
20FEB26 145.00 C 3.70 3.81 2.38 2.10 -8.17 0 225 0 -42
20FEB26 147.50 C 2.60 2.60 0.27 0.00 -7.94 0 705 202 +150
20FEB26 150.00 C 1.77 1.77 0.01 0.00 -6.27 0 3,171 1,561 +1,448
20FEB26 152.50 C 1.40 1.40 0.01 0.00 -4.50 0 787 1,472 +242
20FEB26 155.00 C 0.51 0.51 0.01 0.00 -3.24 0 171 1,507 +1
20FEB26 157.50 C 0.09 0.09 0.01 0.00 -2.13 0 227 2,222 0
20FEB26 160.00 C 0.05 0.05 0.01 0.00 -1.46 0 1,034 2,560 -39
20FEB26 162.50 C 0.01 0.03 0.01 0.00 -0.90 0 58 1,198 -24
20FEB26 165.00 C 0.01 0.02 0.01 0.00 -0.53 0 12 3,237 -2
20FEB26 167.50 C 0.01 0.02 0.01 0.00 -0.29 0 42 1,713 0
20FEB26 170.00 C 0.01 0.01 0.01 0.00 -0.16 0 82 4,448 -5
20FEB26 172.50 C 0.01 0.01 0.01 0.00 -0.08 0 100 1,914 0
20FEB26 175.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 840 0
20FEB26 177.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 444 0
20FEB26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
20FEB26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
26FEB26 80.00 C 0.00 0.00 0.00 67.14 -7.68 145 0 1,090 0
26FEB26 82.50 C 0.00 0.00 0.00 64.64 -7.62 132 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 62.31 -7.46 201 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 59.64 -7.63 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 57.14 -7.63 0 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 54.64 -7.63 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 52.14 -7.63 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 49.62 -7.66 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 47.15 -7.63 96 0 43 0
26FEB26 102.50 C 0.00 0.00 0.00 44.65 -7.63 87 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 42.15 -7.63 77 0 0 0
26FEB26 107.50 C 40.03 40.03 40.03 40.03 -8.67 141 30 30 0
26FEB26 110.00 C 0.00 0.00 0.00 37.15 -7.64 0 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 34.65 -7.64 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 32.60 -7.19 119 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 29.65 -7.55 0 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 27.16 -7.63 53 0 200 0
26FEB26 122.50 C 0.00 0.00 0.00 24.66 -7.73 47 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 22.17 -7.75 48 0 60 0
26FEB26 127.50 C 0.00 0.00 0.00 19.68 -7.65 46 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 17.72 -7.14 73 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 15.23 -7.18 64 0 14 0
26FEB26 135.00 C 0.00 0.00 0.00 12.81 -7.19 58 0 516 0
26FEB26 137.50 C 0.00 0.00 0.00 10.50 -7.15 53 0 3 0
26FEB26 140.00 C 9.54 10.00 8.60 8.36 -7.02 50 1,031 833 -272
26FEB26 142.50 C 6.66 6.66 6.66 6.29 -7.06 46 36 609 -36
26FEB26 145.00 C 5.65 5.85 4.90 4.78 -6.46 48 174 1,743 +4
26FEB26 147.50 C 4.50 5.00 3.49 3.42 -6.00 47 1,340 3,700 +719
26FEB26 150.00 C 4.04 4.04 2.30 2.35 -5.15 47 2,591 2,903 +93
26FEB26 152.50 C 2.80 2.80 1.53 1.54 -4.38 46 2,140 2,961 +1,176
26FEB26 155.00 C 2.00 2.00 0.95 0.97 -3.73 46 3,546 3,626 +721
26FEB26 157.50 C 1.30 1.30 0.65 0.58 -3.02 46 2,023 5,364 -126
26FEB26 160.00 C 1.80 1.80 0.38 0.34 -2.41 46 1,753 8,121 +35
26FEB26 162.50 C 0.54 0.59 0.30 0.19 -1.91 46 305 3,899 +8
26FEB26 165.00 C 0.37 0.43 0.20 0.10 -1.46 46 735 12,073 +56
26FEB26 167.50 C 0.46 0.46 0.15 0.05 -1.06 46 319 3,368 -123
26FEB26 170.00 C 0.41 0.41 0.12 0.03 -0.75 47 579 7,183 -133
26FEB26 172.50 C 0.21 0.21 0.12 0.02 -0.51 49 133 2,898 -10
26FEB26 175.00 C 0.12 0.18 0.11 0.01 -0.35 49 341 16,488 +57
26FEB26 177.50 C 0.08 0.15 0.08 0.01 -0.22 53 114 2,426 -42
26FEB26 180.00 C 0.10 0.15 0.07 0.01 -0.14 56 632 8,171 -188
26FEB26 182.50 C 0.16 0.16 0.08 0.01 -0.09 60 184 2,515 -62
26FEB26 185.00 C 0.18 0.18 0.06 0.01 -0.05 63 185 2,668 -66
26FEB26 187.50 C 0.08 0.08 0.05 0.01 -0.03 66 82 2,918 -42
26FEB26 190.00 C 0.02 0.08 0.02 0.01 -0.02 70 57 4,419 -22
26FEB26 192.50 C 0.06 0.06 0.04 0.01 -0.01 73 43 1,870 -20
26FEB26 195.00 C 0.01 0.06 0.01 0.01 0.00 76 36 3,267 -29
26FEB26 197.50 C 0.04 0.04 0.03 0.01 0.00 79 23 613 -23
26FEB26 200.00 C 0.02 0.04 0.01 0.01 0.00 82 53 2,683 -48
26FEB26 205.00 C 0.04 0.04 0.03 0.01 0.00 88 4 791 -4
26FEB26 210.00 C 0.04 0.04 0.03 0.01 0.00 94 6 1,638 -1
26FEB26 215.00 C 0.03 0.03 0.01 0.01 0.00 99 38 1,334 0
26FEB26 220.00 C 0.01 0.01 0.01 0.01 0.00 105 1 1,586 -1
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 110 0 156 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 115 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 120 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 125 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 130 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 134 0 430 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 139 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 148 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 152 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 156 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 160 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 164 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 168 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 171 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 175 0 170 0
27FEB26 132.50 C 0.00 0.00 0.00 15.23 -7.22 59 0 0 0
27FEB26 135.00 C 0.00 0.00 0.00 12.81 -7.25 53 0 0 0
27FEB26 137.50 C 12.88 12.88 12.88 10.50 -7.23 49 21 41 +21
27FEB26 140.00 C 9.55 9.55 9.55 8.38 -7.39 47 26 27 +26
27FEB26 142.50 C 0.00 0.00 0.00 6.67 -6.93 48 0 0 0
27FEB26 145.00 C 0.00 0.00 0.00 5.04 -6.51 47 0 0 0
27FEB26 147.50 C 5.00 5.00 3.84 3.68 -5.96 47 1,032 395 +395
27FEB26 150.00 C 3.96 4.00 2.60 2.60 -5.09 46 140 110 +47
27FEB26 152.50 C 3.51 3.51 1.74 1.75 -4.68 46 330 150 +57
27FEB26 155.00 C 2.26 2.26 1.15 1.15 -3.85 46 645 282 +236
27FEB26 157.50 C 1.31 1.40 0.80 0.73 -3.32 46 650 577 +573
27FEB26 160.00 C 0.92 0.98 0.53 0.44 -2.67 46 416 424 +379
27FEB26 162.50 C 0.62 0.69 0.34 0.26 -2.09 46 359 392 +357
27FEB26 165.00 C 0.44 0.51 0.27 0.15 -1.59 46 396 638 +103
27FEB26 167.50 C 0.26 0.26 0.26 0.08 -1.18 46 45 47 +44
27FEB26 170.00 C 0.21 0.21 0.21 0.05 -0.85 47 1 119 +1
27FEB26 172.50 C 0.00 0.00 0.00 0.03 -0.60 48 0 0 0
27FEB26 175.00 C 0.00 0.00 0.00 0.01 -0.42 45 0 15 0
27FEB26 177.50 C 0.00 0.00 0.00 0.01 -0.28 49 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 82.29 -7.62 0 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 79.80 -7.62 69 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 77.31 -7.62 71 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 75.41 -6.87 123 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 72.32 -7.62 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 69.83 -7.62 59 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 67.34 -7.62 60 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 64.84 -7.93 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 62.35 -7.54 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 59.86 -7.62 49 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 57.37 -7.62 49 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 55.72 -6.78 91 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 52.38 -7.63 37 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 49.62 -7.90 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 47.41 -7.63 43 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 44.93 -7.64 44 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 42.46 -8.06 44 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 40.68 -8.02 65 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 37.40 -8.11 0 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 36.19 -7.06 65 0 1,754 0
30MAR26 115.00 C 34.76 34.76 33.38 33.38 -6.96 56 112 1,287 0
30MAR26 117.50 C 32.59 32.59 31.02 31.02 -7.39 54 80 730 -80
30MAR26 120.00 C 30.20 30.20 30.00 28.43 -7.41 49 36 2,942 +36
30MAR26 122.50 C 0.00 0.00 0.00 25.05 -8.47 28 0 688 0
30MAR26 125.00 C 0.00 0.00 0.00 23.20 -7.67 38 0 6,492 0
30MAR26 127.50 C 0.00 0.00 0.00 22.10 -6.52 49 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 19.98 -6.53 48 0 15,399 0
30MAR26 132.50 C 0.00 0.00 0.00 17.99 -6.29 47 0 283 0
30MAR26 135.00 C 16.80 16.80 16.80 15.80 -6.64 44 1 5,636 +1
30MAR26 137.50 C 15.14 15.76 15.14 14.16 -6.28 44 41 1,427 +41
30MAR26 140.00 C 13.73 13.73 12.95 12.54 -5.95 44 165 11,291 -155
30MAR26 142.50 C 12.00 12.00 11.85 11.08 -5.59 44 16 432 +2
30MAR26 145.00 C 10.69 10.80 9.83 9.83 -5.25 45 120 4,519 +92
30MAR26 147.50 C 10.15 10.15 8.78 8.56 -4.99 45 497 1,620 +381
30MAR26 150.00 C 8.80 8.87 7.59 7.49 -4.61 45 1,547 11,640 +402
30MAR26 152.50 C 8.00 8.00 6.48 6.45 -4.20 45 195 5,103 +88
30MAR26 155.00 C 6.40 6.65 5.68 5.53 -4.02 45 793 3,556 +250
30MAR26 157.50 C 6.00 6.00 4.95 4.72 -3.57 45 428 3,714 -96
30MAR26 160.00 C 5.20 5.20 4.15 4.00 -3.50 44 693 20,021 +40
30MAR26 162.50 C 4.30 4.34 3.64 3.37 -3.33 44 347 4,504 -103
30MAR26 165.00 C 3.65 3.77 3.04 2.83 -2.98 44 2,096 20,286 +448
30MAR26 167.50 C 3.33 3.33 2.64 2.36 -2.79 44 587 12,887 +83
30MAR26 170.00 C 3.05 3.05 2.20 1.96 -2.50 44 1,512 20,410 -113
30MAR26 172.50 C 2.33 2.40 1.90 1.62 -2.22 44 205 9,068 0
30MAR26 175.00 C 2.31 2.31 1.60 1.33 -1.97 44 1,048 18,023 +223
30MAR26 177.50 C 1.85 1.85 1.38 1.09 -1.74 44 544 7,471 -426
30MAR26 180.00 C 1.60 1.60 1.19 0.89 -1.52 44 1,461 16,290 +792
30MAR26 182.50 C 1.39 1.39 1.03 0.72 -1.33 44 262 6,634 -5
30MAR26 185.00 C 1.20 1.20 0.88 0.58 -1.16 44 698 7,528 +228
30MAR26 187.50 C 1.13 1.13 0.75 0.47 -1.00 44 166 3,743 +64
30MAR26 190.00 C 1.04 1.04 0.68 0.38 -0.86 44 484 17,074 -311
30MAR26 192.50 C 0.91 0.91 0.60 0.30 -0.74 44 487 5,905 +109
30MAR26 195.00 C 0.87 0.87 0.60 0.24 -0.63 44 431 3,187 -375
30MAR26 197.50 C 0.60 0.66 0.50 0.19 -0.53 44 563 1,462 +208
30MAR26 200.00 C 0.60 0.70 0.43 0.15 -0.45 44 228 14,754 +83
30MAR26 205.00 C 0.41 0.45 0.35 0.09 -0.32 44 77 2,614 -7
30MAR26 210.00 C 0.28 0.28 0.28 0.06 -0.22 44 1 2,776 0
30MAR26 215.00 C 0.35 0.35 0.26 0.04 -0.15 45 28 4,043 0
30MAR26 220.00 C 0.30 0.30 0.22 0.02 -0.11 44 508 1,691 -181
30MAR26 225.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 844 0
30MAR26 235.00 C 0.19 0.19 0.19 0.01 -0.03 47 2 414 0
30MAR26 240.00 C 0.13 0.13 0.13 0.01 -0.02 49 501 4,276 -499
30MAR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 315 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 302 0
30MAR26 270.00 C 0.06 0.06 0.06 0.01 0.00 60 1 479 -1
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 149 0
30MAR26 300.00 C 0.03 0.03 0.03 0.01 0.00 69 62 935 +62
29APR26 80.00 C 0.00 0.00 0.00 67.34 -7.86 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 64.84 -7.93 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 62.35 -7.87 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.89 -7.88 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 57.37 -7.95 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 55.72 -7.16 64 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 52.46 -7.98 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 50.02 -7.99 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 47.49 -8.13 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 44.93 -8.26 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 42.96 -7.80 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 40.68 -8.02 45 0 0 0
29APR26 110.00 C 40.61 40.61 40.61 38.93 -6.93 52 30 32 +29
29APR26 112.50 C 0.00 0.00 0.00 36.19 -7.34 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 33.38 -7.78 39 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 31.05 -7.67 38 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 29.98 -6.90 48 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 26.53 -7.19 37 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 24.39 -7.13 37 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 22.31 -7.92 36 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 20.71 -7.03 38 1 5 +1
29APR26 132.50 C 0.00 0.00 0.00 19.91 -5.94 44 0 1 0
29APR26 135.00 C 19.35 19.35 19.35 18.01 -5.75 42 2 124 +2
29APR26 137.50 C 0.00 0.00 0.00 16.51 -5.64 43 0 84 0
29APR26 140.00 C 0.00 0.00 0.00 14.96 -6.07 42 1 439 +1
29APR26 142.50 C 0.00 0.00 0.00 13.42 -5.35 42 0 341 0
29APR26 145.00 C 12.84 12.92 12.78 12.15 -4.77 42 119 1,511 +112
29APR26 147.50 C 12.08 12.18 10.94 10.87 -4.77 42 186 963 +31
29APR26 150.00 C 10.41 10.93 9.89 9.74 -4.52 42 880 1,018 +553
29APR26 152.50 C 9.95 9.95 8.77 8.68 -4.33 42 350 485 +81
29APR26 155.00 C 8.40 8.87 8.15 7.71 -4.06 42 5,371 6,077 +5,201
29APR26 157.50 C 7.50 7.55 7.34 6.82 -3.96 41 3 559 +1
29APR26 160.00 C 7.10 7.10 6.67 6.02 -3.63 41 254 2,399 +7
29APR26 162.50 C 6.00 6.26 5.60 5.30 -3.59 41 576 1,338 +169
29APR26 165.00 C 5.39 5.40 5.08 4.65 -3.40 41 240 2,926 +210
29APR26 167.50 C 5.04 5.04 4.54 4.07 -3.14 41 44 1,325 -10
29APR26 170.00 C 4.73 4.73 4.00 3.55 -2.89 41 87 4,623 +11
29APR26 172.50 C 4.41 4.41 3.92 3.09 -2.65 41 7 3,434 +4
29APR26 175.00 C 3.60 3.73 3.13 2.68 -2.43 41 76 1,591 -62
29APR26 177.50 C 3.14 3.14 3.14 2.32 -2.22 41 1 376 +1
29APR26 180.00 C 3.00 3.04 2.50 2.00 -2.02 41 87 5,744 +78
29APR26 182.50 C 2.48 2.56 2.42 1.72 -1.83 41 50 384 +19
29APR26 185.00 C 2.32 2.37 2.12 1.48 -1.65 41 249 795 +143
29APR26 187.50 C 2.01 2.03 2.00 1.27 -1.49 41 100 762 +72
29APR26 190.00 C 1.88 1.88 1.66 1.09 -1.33 41 61 574 +35
29APR26 192.50 C 1.60 1.65 1.57 0.93 -1.20 41 52 413 +10
29APR26 195.00 C 1.60 1.60 1.35 0.79 -1.07 41 74 412 0
29APR26 197.50 C 1.28 1.28 1.26 0.67 -0.96 41 60 406 +10
29APR26 200.00 C 1.13 1.25 1.08 0.57 -0.85 41 63 1,723 0
29APR26 205.00 C 1.11 1.11 0.88 0.41 -0.67 41 2 910 -1
29APR26 210.00 C 0.77 0.77 0.75 0.29 -0.52 41 9 839 +9
29APR26 215.00 C 0.00 0.00 0.00 0.20 -0.41 41 0 181 0
29APR26 220.00 C 0.55 0.55 0.55 0.14 -0.31 41 6 558 +2
29APR26 225.00 C 0.00 0.00 0.00 0.10 -0.23 41 0 471 0
29APR26 230.00 C 0.49 0.49 0.44 0.07 -0.18 41 2 500 0
29APR26 235.00 C 0.00 0.00 0.00 0.05 -0.13 41 0 386 0
29APR26 240.00 C 0.34 0.34 0.34 0.04 -0.09 42 2 181 0
29APR26 245.00 C 0.00 0.00 0.00 0.03 -0.07 42 0 59 0
29APR26 250.00 C 0.27 0.27 0.27 0.02 -0.05 42 1 106 0
28MAY26 120.00 C 0.00 0.00 0.00 30.75 -6.64 43 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 28.51 -6.97 41 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 25.75 -7.64 37 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 23.97 -6.97 38 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 23.64 -5.54 44 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 21.91 -5.59 44 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 20.27 -5.45 43 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 18.33 -5.67 42 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 16.89 -5.48 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 15.65 -5.15 42 0 0 0
28MAY26 145.00 C 14.91 15.03 14.81 14.43 -4.84 42 196 154 +154
28MAY26 147.50 C 13.87 14.44 13.24 13.27 -4.57 42 106 106 +106
28MAY26 150.00 C 13.50 13.50 12.00 12.00 -4.37 42 126 168 +115
28MAY26 152.50 C 12.45 12.45 11.95 11.05 -4.21 42 2 229 +2
28MAY26 155.00 C 10.98 10.98 10.74 10.06 -4.08 42 97 864 +55
28MAY26 157.50 C 10.07 10.07 9.98 9.13 -3.93 42 50 1,069 +30
28MAY26 160.00 C 9.00 9.10 8.50 8.28 -3.77 42 1,042 1,370 +377
28MAY26 162.50 C 8.16 8.33 8.16 7.49 -3.64 42 40 325 +10
28MAY26 165.00 C 7.64 7.64 7.64 6.76 -3.44 42 50 336 +50
28MAY26 167.50 C 6.98 6.98 6.98 6.10 -3.32 42 10 259 +10
28MAY26 170.00 C 6.73 6.73 6.10 5.49 -3.14 42 19 771 +3
28MAY26 172.50 C 6.04 6.04 6.04 4.93 -2.94 42 1 176 0
28MAY26 175.00 C 5.51 5.51 5.25 4.43 -2.74 42 12 116 0
28MAY26 177.50 C 5.07 5.07 5.07 3.96 -2.56 42 1 158 -1
28MAY26 180.00 C 4.75 4.75 4.15 3.55 -2.37 42 10 135 -1
28MAY26 182.50 C 0.00 0.00 0.00 3.17 -2.20 42 0 113 0
28MAY26 185.00 C 3.82 3.82 3.82 2.83 -2.04 42 2 427 +2
28MAY26 187.50 C 0.00 0.00 0.00 2.52 -1.88 42 0 145 0
28MAY26 190.00 C 3.15 3.15 3.07 2.24 -1.74 41 8 197 0
28MAY26 192.50 C 0.00 0.00 0.00 1.99 -1.60 41 0 197 0
28MAY26 195.00 C 2.58 2.58 2.58 1.77 -1.47 41 18 69 +18
28MAY26 197.50 C 0.00 0.00 0.00 1.57 -1.35 41 0 49 0
28MAY26 200.00 C 0.00 0.00 0.00 1.39 -1.24 41 0 191 0
28MAY26 205.00 C 2.13 2.13 2.13 1.09 -1.03 41 5 970 +5
28MAY26 210.00 C 1.61 1.61 1.61 0.85 -0.86 41 20 382 +20
28MAY26 215.00 C 0.00 0.00 0.00 0.66 -0.71 41 0 327 0
28MAY26 220.00 C 1.19 1.19 1.08 0.51 -0.58 41 85 193 -14
28MAY26 225.00 C 0.99 0.99 0.92 0.39 -0.48 41 175 455 +145
28MAY26 230.00 C 0.85 0.86 0.82 0.30 -0.39 41 360 392 +360
28MAY26 235.00 C 0.00 0.00 0.00 0.23 -0.32 41 0 200 0
28MAY26 240.00 C 0.00 0.00 0.00 0.18 -0.25 41 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.14 -0.20 41 0 95 0
28MAY26 250.00 C 0.52 0.52 0.52 0.10 -0.17 41 2 245 0
29JUN26 80.00 C 0.00 0.00 0.00 67.89 -7.78 47 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 65.40 -7.81 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.97 -7.86 45 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 60.34 -8.07 0 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 57.72 -7.77 0 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 56.99 -6.10 60 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 54.29 -6.38 55 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 51.17 -7.09 46 0 642 0
29JUN26 100.00 C 50.10 50.10 50.10 48.49 -8.12 41 2 341 0
29JUN26 102.50 C 0.00 0.00 0.00 45.86 -7.68 36 0 37 0
29JUN26 105.00 C 45.40 45.40 45.13 44.92 -6.98 49 59 328 0
29JUN26 107.50 C 0.00 0.00 0.00 42.89 -6.70 50 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 39.31 -6.55 39 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 37.02 -7.30 38 0 627 0
29JUN26 115.00 C 0.00 0.00 0.00 34.60 -7.53 36 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 32.32 -7.65 35 0 848 0
29JUN26 120.00 C 32.54 32.54 32.54 31.55 -6.98 42 30 2,241 0
29JUN26 122.50 C 0.00 0.00 0.00 30.20 -5.62 44 0 244 0
29JUN26 125.00 C 28.87 28.87 28.86 28.30 -5.11 44 2 3,834 +2
29JUN26 127.50 C 0.00 0.00 0.00 25.58 -6.67 40 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 23.64 -5.88 39 0 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 22.99 -5.54 42 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 21.50 -5.45 42 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 19.77 -5.52 42 0 964 0
29JUN26 140.00 C 19.77 19.77 18.40 18.40 -5.31 42 6 1,461 +4
29JUN26 142.50 C 0.00 0.00 0.00 17.21 -4.81 42 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 15.89 -4.77 42 0 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 14.69 -4.67 42 0 1,406 0
29JUN26 150.00 C 15.13 15.13 13.68 13.58 -4.53 42 376 18,279 +291
29JUN26 152.50 C 0.00 0.00 0.00 12.46 -4.53 41 0 318 0
29JUN26 155.00 C 12.16 12.16 12.16 11.49 -4.40 41 1 1,245 -1
29JUN26 157.50 C 11.80 11.80 11.31 10.58 -4.24 41 4 1,505 0
29JUN26 160.00 C 11.20 11.20 10.15 9.66 -4.16 41 387 13,827 -314
29JUN26 162.50 C 9.66 9.66 9.34 8.88 -4.01 41 18 1,477 0
29JUN26 165.00 C 9.07 9.34 9.00 8.15 -3.87 41 9 2,253 +5
29JUN26 167.50 C 8.18 8.18 8.18 7.42 -3.70 41 1 930 -1
29JUN26 170.00 C 8.40 8.40 7.37 6.77 -3.46 41 14 6,223 0
29JUN26 172.50 C 7.34 7.34 7.15 6.21 -3.29 41 41 3,303 -30
29JUN26 175.00 C 7.13 7.13 6.28 5.64 -3.14 41 9 8,158 -6
29JUN26 177.50 C 6.50 6.50 5.80 5.10 -2.95 41 4 712 +1
29JUN26 180.00 C 6.17 6.17 5.71 4.68 -2.75 41 11 7,645 -1
29JUN26 182.50 C 5.55 5.55 5.20 4.25 -2.62 41 36 988 -15
29JUN26 185.00 C 0.00 0.00 0.00 3.83 -2.47 41 0 7,393 0
29JUN26 187.50 C 0.00 0.00 0.00 3.48 -2.27 41 0 742 0
29JUN26 190.00 C 5.00 5.00 3.99 3.17 -2.14 41 36 8,095 +6
29JUN26 192.50 C 0.00 0.00 0.00 2.86 -2.03 41 0 340 0
29JUN26 195.00 C 0.00 0.00 0.00 2.56 -1.91 41 0 410 0
29JUN26 197.50 C 0.00 0.00 0.00 2.34 -1.71 41 0 318 0
29JUN26 200.00 C 3.25 3.25 2.96 2.12 -1.63 41 38 1,614 +13
29JUN26 205.00 C 2.87 2.87 2.87 1.69 -1.45 41 5 798 +5
29JUN26 210.00 C 2.52 2.52 2.38 1.40 -1.21 41 12 1,289 +8
29JUN26 215.00 C 0.00 0.00 0.00 1.11 -1.07 41 0 2,283 0
29JUN26 220.00 C 1.90 1.90 1.67 0.92 -0.87 41 8 968 0
29JUN26 225.00 C 0.00 0.00 0.00 0.72 -0.78 41 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 0.59 -0.63 41 0 801 0
29JUN26 235.00 C 0.00 0.00 0.00 0.47 -0.56 41 0 1,223 0
29JUN26 240.00 C 1.10 1.10 1.10 0.38 -0.46 41 2 799 +2
29JUN26 245.00 C 0.00 0.00 0.00 0.30 -0.39 40 0 1,015 0
29JUN26 250.00 C 0.84 0.84 0.83 0.24 -0.33 41 14 1,899 -7
29JUN26 255.00 C 0.00 0.00 0.00 0.19 -0.27 40 0 922 0
29JUN26 260.00 C 0.78 0.78 0.78 0.15 -0.24 40 4 579 -4
29JUN26 265.00 C 0.00 0.00 0.00 0.12 -0.19 40 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.10 -0.15 41 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.08 -0.13 41 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.06 -0.10 40 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.05 -0.09 41 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.04 -0.08 41 0 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 92 0
29JUN26 300.00 C 0.39 0.39 0.39 0.02 -0.06 40 10 322 0
29SEP26 80.00 C 0.00 0.00 0.00 68.55 -7.54 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 67.52 -5.69 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.03 -7.80 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.94 -6.48 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.44 -7.65 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 56.99 -6.79 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 54.99 -6.97 47 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 52.09 -7.40 43 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 49.85 -7.42 42 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 48.44 -6.98 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.75 -5.92 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.68 -5.88 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.17 -6.89 43 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 40.66 -5.79 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 38.78 -5.68 44 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 35.21 -7.86 38 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 33.92 -7.23 40 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 33.40 -5.58 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 30.42 -6.58 39 0 98 0
29SEP26 127.50 C 31.00 31.00 29.90 29.90 -6.01 42 3 39 +3
29SEP26 130.00 C 0.00 0.00 0.00 28.56 -5.64 43 0 360 0
29SEP26 132.50 C 26.93 26.93 26.93 26.93 -5.67 42 30 33 +30
29SEP26 135.00 C 0.00 0.00 0.00 25.07 -5.34 41 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 24.23 -4.91 42 0 37 0
29SEP26 140.00 C 23.40 23.40 23.40 22.76 -5.02 41 1 353 0
29SEP26 142.50 C 0.00 0.00 0.00 20.45 -5.91 39 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 20.36 -4.69 42 0 2,529 0
29SEP26 147.50 C 19.45 19.45 19.45 19.33 -4.50 42 14 2,470 0
29SEP26 150.00 C 18.39 18.39 18.39 18.27 -4.42 42 17 1,134 0
29SEP26 152.50 C 0.00 0.00 0.00 17.21 -4.34 41 0 1,670 0
29SEP26 155.00 C 17.19 17.19 16.75 16.15 -4.32 41 5 5,552 -3
29SEP26 157.50 C 0.00 0.00 0.00 15.26 -4.19 41 0 1,109 0
29SEP26 160.00 C 0.00 0.00 0.00 14.40 -4.07 41 0 7,438 0
29SEP26 162.50 C 14.75 14.75 14.75 13.53 -4.02 41 1 426 0
29SEP26 165.00 C 13.80 13.80 13.80 12.66 -4.01 41 1 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 11.93 -3.92 41 0 1,322 0
29SEP26 170.00 C 12.00 12.18 12.00 11.24 -3.63 41 177 2,552 -28
29SEP26 172.50 C 0.00 0.00 0.00 10.55 -3.66 41 0 533 0
29SEP26 175.00 C 12.10 12.10 10.58 9.86 -3.50 41 14 6,696 -4
29SEP26 177.50 C 10.07 10.07 10.02 9.24 -3.44 41 6 3,465 +6
29SEP26 180.00 C 9.89 9.90 9.89 8.71 -3.28 41 2 5,646 -1
29SEP26 182.50 C 0.00 0.00 0.00 8.18 -3.13 41 0 335 0
29SEP26 185.00 C 8.62 8.62 8.62 7.64 -2.98 41 5 829 0
29SEP26 187.50 C 0.00 0.00 0.00 7.11 -2.89 41 0 584 0
29SEP26 190.00 C 8.08 8.08 8.00 6.69 -2.78 41 3 731 +1
29SEP26 192.50 C 7.46 7.46 7.46 6.29 -2.65 41 1 136 +1
29SEP26 195.00 C 7.16 7.16 6.86 5.89 -2.52 41 26 209 -1
29SEP26 197.50 C 0.00 0.00 0.00 5.49 -2.39 41 0 331 0
29SEP26 200.00 C 6.18 6.18 6.18 5.09 -2.32 41 10 6,017 -10
29SEP26 205.00 C 0.00 0.00 0.00 4.50 -2.11 41 0 121 0
29SEP26 210.00 C 5.22 5.22 5.22 3.92 -1.90 41 1 228 0
29SEP26 215.00 C 0.00 0.00 0.00 3.40 -1.74 41 0 220 0
29SEP26 220.00 C 4.04 4.04 4.04 2.99 -1.58 41 4 3,665 +4
29SEP26 225.00 C 0.00 0.00 0.00 2.59 -1.41 41 0 653 0
29SEP26 230.00 C 3.40 3.40 3.40 2.25 -1.29 41 1 113 +1
29SEP26 235.00 C 0.00 0.00 0.00 1.97 -1.17 41 0 1,029 0
29SEP26 240.00 C 2.76 2.76 2.76 1.70 -1.04 41 10 2,383 0
29SEP26 245.00 C 0.00 0.00 0.00 1.47 -0.94 41 0 156 0
29SEP26 250.00 C 0.00 0.00 0.00 1.29 -0.85 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 1.12 -0.75 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.96 -0.67 41 0 30 0
29SEP26 265.00 C 2.15 2.15 1.85 0.84 -0.61 41 16 365 0
29SEP26 270.00 C 2.20 2.20 2.20 0.73 -0.55 41 5 196 0
29SEP26 275.00 C 0.00 0.00 0.00 0.60 -0.50 40 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 0.53 -0.45 40 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.48 -0.39 41 0 357 0
29SEP26 290.00 C 1.24 1.24 1.24 0.40 -0.36 40 1 660 +1
29SEP26 295.00 C 0.00 0.00 0.00 0.35 -0.28 41 0 1 0
29SEP26 300.00 C 1.08 1.21 1.03 0.31 -0.27 41 68 192 +35
30DEC26 80.00 C 0.00 0.00 0.00 70.55 -6.79 55 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 67.52 -7.50 49 0 0 0
30DEC26 85.00 C 67.90 67.90 67.90 65.76 -7.00 51 3 37 0
30DEC26 87.50 C 0.00 0.00 0.00 62.58 -7.91 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 60.47 -7.80 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 58.20 -7.87 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.15 -7.78 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 53.81 -7.96 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.73 -7.93 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.63 -7.99 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 48.37 -7.19 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.91 -6.65 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.74 -6.89 43 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 43.29 -6.43 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 41.24 -6.61 43 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 39.07 -6.91 41 0 0 0
30DEC26 120.00 C 39.10 39.10 39.10 38.33 -5.89 43 5 37 +1
30DEC26 122.50 C 0.00 0.00 0.00 35.50 -6.95 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.96 -5.47 42 0 31 0
30DEC26 127.50 C 0.00 0.00 0.00 33.40 -5.72 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.99 -6.39 40 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 29.35 -6.75 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.34 -5.34 42 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 26.59 -6.59 39 0 0 0
30DEC26 140.00 C 29.80 29.80 26.70 25.84 -6.02 40 3 10 +1
30DEC26 142.50 C 0.00 0.00 0.00 25.55 -4.99 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 24.41 -4.85 42 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 23.32 -4.85 42 0 1,165 0
30DEC26 150.00 C 23.00 23.10 23.00 22.28 -5.06 42 15 391 +15
30DEC26 152.50 C 0.00 0.00 0.00 21.25 -4.86 41 0 136 0
30DEC26 155.00 C 21.25 21.25 21.25 20.22 -4.54 41 2 771 0
30DEC26 157.50 C 20.20 20.20 20.20 19.21 -4.29 41 3 403 -1
30DEC26 160.00 C 19.60 19.70 18.60 18.37 -4.39 41 9 1,563 +3
30DEC26 162.50 C 0.00 0.00 0.00 17.52 -4.30 41 0 56 0
30DEC26 165.00 C 17.47 17.47 17.47 16.68 -4.22 41 7 401 +7
30DEC26 167.50 C 16.88 16.88 16.88 15.84 -4.12 41 9 1,090 0
30DEC26 170.00 C 16.28 16.60 16.28 15.03 -4.14 41 6 8,273 0
30DEC26 172.50 C 15.30 15.30 15.15 14.36 -3.97 41 9 976 +7
30DEC26 175.00 C 14.88 14.88 14.59 13.69 -3.80 41 12 309 0
30DEC26 177.50 C 13.99 13.99 13.99 13.02 -3.64 41 5 527 0
30DEC26 180.00 C 13.80 13.80 13.41 12.35 -3.55 41 22 1,858 -21
30DEC26 182.50 C 12.80 12.80 12.80 11.68 -3.55 41 5 38 0
30DEC26 185.00 C 12.70 12.70 12.34 11.15 -3.41 41 10 57 +5
30DEC26 187.50 C 0.00 0.00 0.00 10.63 -3.27 41 0 34 0
30DEC26 190.00 C 10.97 10.97 10.97 10.12 -3.11 41 22 590 0
30DEC26 192.50 C 10.48 10.48 10.48 9.60 -2.97 41 8 143 -8
30DEC26 195.00 C 10.59 10.59 10.40 9.09 -2.93 41 7 24 +4
30DEC26 197.50 C 10.06 10.06 10.06 8.59 -2.92 41 2 2 0
30DEC26 200.00 C 9.60 9.60 9.50 8.20 -2.79 41 13 151 -6
30DEC26 205.00 C 8.90 8.97 8.69 7.43 -2.54 41 11 31 +4
30DEC26 210.00 C 8.71 8.71 8.71 6.67 -2.35 41 2 186 0
30DEC26 215.00 C 0.00 0.00 0.00 6.00 -2.26 41 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 5.44 -2.05 41 0 120 0
30DEC26 225.00 C 6.30 6.30 6.30 4.89 -1.84 41 1 10 +1
30DEC26 230.00 C 5.82 5.82 5.63 4.35 -1.82 41 21 23 +10
30DEC26 235.00 C 5.48 5.48 5.48 3.96 -1.66 41 130 212 +129
30DEC26 240.00 C 4.98 5.18 4.98 3.58 -1.49 41 86 60 +56
30DEC26 245.00 C 4.61 4.61 4.54 3.19 -1.38 41 38 28 +17
30DEC26 250.00 C 4.42 4.42 4.23 2.87 -1.32 41 39 36 +17
30DEC26 255.00 C 0.00 0.00 0.00 2.60 -1.21 41 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 2.34 -1.08 41 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.08 -1.01 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 1.88 -0.96 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 1.71 -0.87 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.54 -0.78 41 0 19 0
30DEC26 285.00 C 0.00 0.00 0.00 1.37 -0.71 41 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 1.22 -0.69 41 0 5 0
30DEC26 295.00 C 0.00 0.00 0.00 1.12 -0.62 41 0 6 0
30DEC26 300.00 C 0.00 0.00 0.00 1.01 -0.52 41 0 1,597 0
TOTAL CALL 59,781 741,185 +15,267
20FEB26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 671 0
20FEB26 135.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 234 0
20FEB26 137.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 269 0
20FEB26 140.00 P 0.01 0.03 0.01 0.00 -0.11 0 143 768 +2
20FEB26 142.50 P 0.05 0.06 0.01 0.00 -0.24 0 157 451 -96
20FEB26 145.00 P 0.24 0.24 0.01 0.00 -0.47 0 524 1,046 -32
20FEB26 147.50 P 0.82 0.87 0.08 0.40 -0.49 0 4,667 3 -1,923
20FEB26 150.00 P 1.35 2.62 1.05 2.90 +1.39 0 841 0 -2,565
20FEB26 152.50 P 3.60 5.19 3.33 5.40 +3.05 0 513 0 -720
20FEB26 155.00 P 6.60 7.36 5.64 7.90 +4.40 0 135 0 -778
20FEB26 157.50 P 8.67 9.84 7.80 10.40 +5.36 0 61 0 -1,131
20FEB26 160.00 P 11.50 12.29 10.85 12.90 +6.03 0 93 0 -483
20FEB26 162.50 P 14.10 14.50 14.10 15.40 +6.58 0 17 0 -1,339
20FEB26 165.00 P 15.50 17.40 15.50 17.90 +6.90 0 45 0 -78
20FEB26 167.50 P 18.44 18.44 18.44 20.40 +7.35 0 16 0 -16
20FEB26 170.00 P 21.56 21.56 21.35 22.90 +7.48 0 9 0 -9
20FEB26 172.50 P 23.86 23.93 23.86 25.40 +7.55 0 8 0 -13
20FEB26 175.00 P 26.37 26.37 26.37 27.90 +7.59 0 11 0 -11
20FEB26 177.50 P 0.00 0.00 0.00 30.40 +7.60 0 0 0 0
20FEB26 180.00 P 0.00 0.00 0.00 32.90 +7.60 0 0 0 0
20FEB26 182.50 P 0.00 0.00 0.00 35.40 +7.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 161 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 154 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 139 0 260 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 125 0 197 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 118 0 300 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 112 0 495 0
26FEB26 100.00 P 0.02 0.02 0.02 0.01 0.00 105 150 567 +150
26FEB26 102.50 P 0.03 0.03 0.03 0.01 0.00 99 150 500 0
26FEB26 105.00 P 0.05 0.05 0.05 0.01 0.00 93 150 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 87 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 808 0
26FEB26 112.50 P 0.08 0.08 0.08 0.01 0.00 75 20 460 0
26FEB26 115.00 P 0.10 0.11 0.10 0.01 0.00 69 46 1,483 0
26FEB26 117.50 P 0.10 0.10 0.10 0.01 0.00 64 43 956 0
26FEB26 120.00 P 0.11 0.13 0.10 0.01 0.00 58 135 9,861 0
26FEB26 122.50 P 0.10 0.12 0.07 0.01 0.00 53 29 1,787 -10
26FEB26 125.00 P 0.00 0.00 0.00 0.01 -0.01 48 20 2,748 0
26FEB26 127.50 P 0.18 0.20 0.18 0.02 -0.01 46 148 4,898 0
26FEB26 130.00 P 0.17 0.25 0.17 0.06 0.00 47 881 16,746 +392
26FEB26 132.50 P 0.28 0.30 0.24 0.13 +0.02 46 92 3,880 +61
26FEB26 135.00 P 0.37 0.45 0.31 0.28 +0.08 46 1,418 13,768 +393
26FEB26 137.50 P 0.50 0.64 0.44 0.55 +0.20 46 689 5,452 +219
26FEB26 140.00 P 0.80 1.02 0.70 0.95 +0.36 46 3,275 14,500 -2,371
26FEB26 142.50 P 1.20 1.55 1.08 1.54 +0.62 45 2,436 4,503 +143
26FEB26 145.00 P 1.73 2.33 1.68 2.41 +1.01 45 3,678 5,070 -1,807
26FEB26 147.50 P 2.75 3.42 2.60 3.55 +1.51 44 3,436 5,256 -962
26FEB26 150.00 P 3.60 4.80 3.60 4.97 +2.10 44 1,983 7,578 -587
26FEB26 152.50 P 5.17 6.30 5.17 6.62 +2.72 42 345 4,997 -124
26FEB26 155.00 P 7.10 8.50 7.10 8.52 +3.47 41 153 7,863 -60
26FEB26 157.50 P 9.23 10.30 9.23 10.90 +4.45 45 927 5,405 -601
26FEB26 160.00 P 12.00 13.13 11.50 13.13 +4.89 44 113 13,720 -16
26FEB26 162.50 P 14.30 15.01 13.86 15.53 +5.47 46 106 2,965 +99
26FEB26 165.00 P 15.60 17.50 15.60 17.96 +5.91 46 123 7,539 -123
26FEB26 167.50 P 18.50 20.20 18.50 20.42 +6.24 46 166 1,700 -120
26FEB26 170.00 P 21.00 22.30 21.00 22.90 +6.47 0 31 3,405 -31
26FEB26 172.50 P 23.94 24.90 23.90 26.08 +7.86 91 111 1,653 -96
26FEB26 175.00 P 26.99 27.62 26.91 27.90 +7.34 0 431 1,776 -181
26FEB26 177.50 P 0.00 0.00 0.00 31.03 +8.08 101 0 152 0
26FEB26 180.00 P 31.32 31.32 31.32 33.82 +8.44 116 1 105 -336
26FEB26 182.50 P 34.10 34.10 34.10 36.02 +8.19 111 1 65 -1
26FEB26 185.00 P 0.00 0.00 0.00 38.43 +7.92 113 0 419 0
26FEB26 187.50 P 0.00 0.00 0.00 41.01 +8.03 121 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 43.55 +8.10 128 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 46.02 +8.05 132 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 48.39 +7.95 130 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 50.99 +8.19 140 0 0 -50
26FEB26 200.00 P 0.00 0.00 0.00 54.02 +8.52 165 0 0 -110
26FEB26 205.00 P 0.00 0.00 0.00 57.90 +7.40 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 63.52 +8.22 163 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 68.79 +8.37 184 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 73.89 +8.10 197 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 77.90 +7.11 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 83.87 +8.08 212 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 88.53 +7.74 204 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 93.48 +7.69 208 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 98.87 +8.08 234 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 102.90 +7.11 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 108.49 +7.71 228 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 113.49 +7.71 235 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 117.90 +7.12 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 123.86 +8.08 267 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 128.87 +8.09 274 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 133.53 +7.75 261 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 137.95 +7.17 204 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 143.53 +7.75 272 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 148.87 +8.09 298 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 152.90 +7.60 0 0 0 0
27FEB26 132.50 P 0.33 0.38 0.27 0.19 +0.05 46 121 101 +91
27FEB26 135.00 P 0.48 0.53 0.40 0.37 +0.12 46 203 163 +43
27FEB26 137.50 P 0.75 0.85 0.56 0.68 +0.26 46 589 595 +254
27FEB26 140.00 P 1.00 1.25 0.90 1.14 +0.46 46 675 723 +605
27FEB26 142.50 P 1.41 1.75 1.32 1.75 +0.70 45 254 274 +109
27FEB26 145.00 P 1.93 2.58 1.93 2.63 +1.07 44 196 348 +102
27FEB26 147.50 P 2.83 3.69 2.83 3.79 +1.56 44 193 461 +6
27FEB26 150.00 P 3.50 5.05 3.50 5.20 +2.12 43 105 342 +58
27FEB26 152.50 P 5.14 6.24 5.14 6.83 +2.77 42 75 94 +33
27FEB26 155.00 P 8.20 8.50 7.30 8.68 +3.43 41 66 88 +56
27FEB26 157.50 P 9.49 9.90 9.49 10.90 +4.21 42 28 30 +28
27FEB26 160.00 P 12.10 12.10 11.68 13.67 +5.23 55 433 435 +433
27FEB26 162.50 P 13.90 13.90 13.90 16.06 +5.93 60 5 15 +5
27FEB26 165.00 P 16.65 17.70 16.65 17.99 +5.92 45 32 32 +32
27FEB26 167.50 P 0.00 0.00 0.00 20.43 +6.25 45 0 0 0
27FEB26 170.00 P 21.45 21.45 21.45 23.60 +7.17 79 3 3 +3
27FEB26 172.50 P 23.90 23.90 23.90 26.08 +7.77 84 2 6 +2
27FEB26 175.00 P 26.45 26.45 26.45 28.74 +8.11 94 11 12 +11
27FEB26 177.50 P 0.00 0.00 0.00 31.03 +8.04 93 0 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 77 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,489 0
30MAR26 80.00 P 0.07 0.07 0.07 0.01 0.00 64 10 4,161 +10
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5,717 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,493 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8,101 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,484 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,602 0
30MAR26 97.50 P 0.13 0.13 0.13 0.01 0.00 44 45 9,641 +45
30MAR26 100.00 P 0.17 0.17 0.17 0.02 0.00 45 100 28,227 +100
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 44 0 2,184 0
30MAR26 105.00 P 0.33 0.33 0.24 0.05 +0.01 44 78 9,062 +76
30MAR26 107.50 P 0.36 0.36 0.30 0.08 +0.02 44 47 5,418 +29
30MAR26 110.00 P 0.44 0.44 0.35 0.13 +0.04 44 66 16,400 +66
30MAR26 112.50 P 0.47 0.47 0.39 0.21 +0.06 44 3 3,045 +3
30MAR26 115.00 P 0.60 0.66 0.47 0.31 +0.09 44 944 5,971 +283
30MAR26 117.50 P 0.74 0.74 0.60 0.45 +0.14 44 191 6,925 -37
30MAR26 120.00 P 0.73 0.90 0.73 0.64 +0.20 44 39 14,981 +1
30MAR26 122.50 P 0.97 1.10 0.90 0.90 +0.29 44 378 4,478 +91
30MAR26 125.00 P 1.19 1.35 1.12 1.22 +0.40 44 816 11,358 -35
30MAR26 127.50 P 1.63 1.64 1.42 1.59 +0.50 44 178 7,494 -89
30MAR26 130.00 P 1.64 2.10 1.64 2.05 +0.61 44 458 28,139 -61
30MAR26 132.50 P 2.28 2.58 2.26 2.57 +0.75 43 626 51,182 -147
30MAR26 135.00 P 2.80 3.23 2.75 3.18 +0.84 43 2,003 25,795 -1,103
30MAR26 137.50 P 3.32 3.98 3.32 3.95 +1.05 43 543 8,939 +77
30MAR26 140.00 P 3.40 4.84 3.40 4.82 +1.32 43 2,916 16,266 -75
30MAR26 142.50 P 5.10 5.88 5.08 5.85 +1.70 43 2,496 7,834 +436
30MAR26 145.00 P 5.67 6.95 5.67 6.95 +1.99 43 3,116 12,659 -792
30MAR26 147.50 P 7.26 8.21 7.24 8.21 +2.20 43 1,036 6,925 +198
30MAR26 150.00 P 8.21 9.55 8.21 9.55 +2.50 43 1,652 18,491 -62
30MAR26 152.50 P 10.00 11.00 10.00 11.00 +2.75 42 164 7,440 -84
30MAR26 155.00 P 11.52 12.71 11.52 12.65 +3.10 43 229 8,361 -37
30MAR26 157.50 P 13.75 13.81 13.40 14.47 +3.77 43 71 2,745 -18
30MAR26 160.00 P 15.44 16.10 15.20 16.10 +3.66 42 294 10,834 -44
30MAR26 162.50 P 16.40 18.00 16.40 18.00 +3.84 42 210 3,200 -29
30MAR26 165.00 P 18.55 20.18 18.55 20.18 +4.36 43 121 13,980 -29
30MAR26 167.50 P 21.00 21.50 21.00 22.23 +4.68 43 58 2,328 +58
30MAR26 170.00 P 23.32 24.43 23.26 24.43 +4.94 44 82 8,058 +29
30MAR26 172.50 P 25.30 25.30 25.30 26.86 +5.41 46 6 1,293 +6
30MAR26 175.00 P 27.77 28.10 27.77 29.12 +5.63 47 24 4,266 +20
30MAR26 177.50 P 30.25 30.25 30.25 31.45 +5.86 48 30 1,207 +30
30MAR26 180.00 P 32.29 32.29 32.29 33.82 +6.03 48 2 814 0
30MAR26 182.50 P 0.00 0.00 0.00 36.87 +6.92 57 0 399 0
30MAR26 185.00 P 0.00 0.00 0.00 38.43 +6.39 48 0 1,008 0
30MAR26 187.50 P 0.00 0.00 0.00 41.21 +6.94 54 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 43.70 +6.94 56 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 46.83 +7.63 66 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 48.47 +6.93 57 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 51.15 +7.50 62 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.02 +7.77 69 0 3,166 0
30MAR26 205.00 P 0.00 0.00 0.00 58.76 +7.70 69 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 63.52 +7.60 69 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 68.79 +8.29 77 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 73.89 +8.10 82 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 78.50 +7.71 79 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 83.87 +8.08 88 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 88.89 +8.10 92 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 93.48 +7.69 88 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 98.87 +8.08 98 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 103.91 +8.12 102 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 108.50 +7.72 97 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 114.02 +8.24 109 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 117.90 +7.12 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 123.86 +8.08 112 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 128.94 +8.16 116 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 133.53 +7.75 111 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 137.95 +7.17 93 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 143.53 +7.75 116 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 148.87 +8.09 124 0 0 0
30MAR26 300.00 P 151.73 151.73 151.73 153.55 +7.96 121 200 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,363 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 502 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 175 0
29APR26 95.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 111 0
29APR26 97.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 208 0
29APR26 100.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 526 0
29APR26 102.50 P 0.40 0.40 0.40 0.16 +0.05 41 45 387 +45
29APR26 105.00 P 0.47 0.47 0.47 0.23 +0.07 41 52 575 +52
29APR26 107.50 P 0.00 0.00 0.00 0.33 +0.10 41 0 1,189 0
29APR26 110.00 P 0.62 0.62 0.62 0.46 +0.15 41 2 313 0
29APR26 112.50 P 0.84 0.84 0.84 0.63 +0.19 41 90 157 +90
29APR26 115.00 P 1.00 1.00 1.00 0.83 +0.25 41 20 365 +20
29APR26 117.50 P 1.17 1.21 1.17 1.11 +0.34 41 13 511 +13
29APR26 120.00 P 1.43 1.48 1.30 1.43 +0.43 41 76 965 +69
29APR26 122.50 P 0.00 0.00 0.00 1.78 +0.50 41 0 1,234 0
29APR26 125.00 P 2.06 2.14 1.93 2.17 +0.55 40 2,300 6,216 +1,892
29APR26 127.50 P 2.65 2.65 2.40 2.66 +0.65 40 826 6,477 +627
29APR26 130.00 P 2.86 3.20 2.86 3.27 +0.78 40 268 2,695 -21
29APR26 132.50 P 3.41 3.76 3.41 3.92 +0.95 40 252 5,758 +22
29APR26 135.00 P 4.11 4.60 4.11 4.72 +1.23 40 150 4,734 +81
29APR26 137.50 P 4.87 5.42 4.87 5.56 +1.42 40 351 3,223 +58
29APR26 140.00 P 6.10 6.31 5.80 6.54 +1.70 40 337 3,465 -66
29APR26 142.50 P 6.85 7.50 6.85 7.56 +1.93 40 474 2,277 +31
29APR26 145.00 P 8.00 8.36 7.92 8.73 +2.17 40 250 2,962 +108
29APR26 147.50 P 9.26 9.88 9.06 9.96 +2.37 39 1,160 1,363 +262
29APR26 150.00 P 8.79 11.26 8.79 11.40 +2.60 40 85 3,083 -17
29APR26 152.50 P 12.39 12.39 12.19 12.82 +2.79 40 62 1,354 0
29APR26 155.00 P 13.68 14.18 13.68 14.52 +3.19 40 5,253 6,500 +5,252
29APR26 157.50 P 15.43 15.47 15.39 16.04 +3.29 40 34 981 -34
29APR26 160.00 P 0.00 0.00 0.00 18.10 +3.74 41 0 2,526 0
29APR26 162.50 P 0.00 0.00 0.00 19.94 +4.08 41 0 349 0
29APR26 165.00 P 20.81 20.81 20.81 21.94 +4.30 42 2 1,945 0
29APR26 167.50 P 0.00 0.00 0.00 22.94 +3.62 37 0 916 0
29APR26 170.00 P 0.00 0.00 0.00 25.43 +4.13 39 0 876 0
29APR26 172.50 P 0.00 0.00 0.00 27.54 +4.52 40 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 29.63 +5.15 40 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 31.71 +4.53 39 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 35.23 +6.00 47 0 175 0
29APR26 182.50 P 35.50 35.50 35.50 37.12 +5.80 45 1 142 +1
29APR26 185.00 P 0.00 0.00 0.00 39.90 +6.43 49 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 41.93 +6.28 48 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 44.69 +6.82 52 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 46.83 +6.51 51 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 49.13 +6.97 51 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 51.15 +6.49 48 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 54.02 +7.06 53 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 59.46 +8.13 60 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 63.68 +7.14 56 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 68.79 +7.56 60 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 73.89 +7.82 64 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 78.50 +7.55 62 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 83.87 +8.08 69 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 88.89 +8.10 71 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 93.55 +7.76 70 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 98.87 +8.08 76 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 103.91 +8.12 79 0 0 0
28MAY26 120.00 P 2.30 2.33 2.18 2.37 +0.55 41 271 554 +271
28MAY26 122.50 P 2.57 2.57 2.57 2.87 +0.65 41 1 574 +1
28MAY26 125.00 P 3.25 3.30 3.03 3.43 +0.79 41 132 759 +124
28MAY26 127.50 P 3.63 3.65 3.63 4.07 +0.99 41 24 565 +6
28MAY26 130.00 P 4.43 4.53 4.26 4.76 +1.16 41 59 832 +1
28MAY26 132.50 P 5.15 5.26 4.94 5.57 +1.38 40 192 1,224 +170
28MAY26 135.00 P 5.92 6.11 5.67 6.38 +1.51 40 719 2,244 +681
28MAY26 137.50 P 7.04 7.04 6.75 7.37 +1.76 40 314 1,547 +296
28MAY26 140.00 P 7.82 8.10 7.73 8.37 +1.94 40 89 1,007 +26
28MAY26 142.50 P 8.82 9.21 8.82 9.48 +2.14 40 150 1,799 +58
28MAY26 145.00 P 9.80 10.40 9.80 10.67 +2.36 40 1,026 2,503 +981
28MAY26 147.50 P 11.38 11.67 11.08 11.89 +2.49 40 396 1,434 +326
28MAY26 150.00 P 12.00 13.20 12.00 13.27 +2.68 40 23 3,336 +13
28MAY26 152.50 P 14.20 14.20 14.20 14.76 +2.82 40 20 365 0
28MAY26 155.00 P 0.00 0.00 0.00 16.33 +3.06 40 2 1,199 0
28MAY26 157.50 P 0.00 0.00 0.00 18.13 +3.42 41 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 19.81 +3.60 41 0 495 0
28MAY26 162.50 P 0.00 0.00 0.00 21.60 +3.80 41 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 23.36 +3.57 41 20 166 0
28MAY26 167.50 P 0.00 0.00 0.00 25.25 +4.12 41 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 27.22 +4.25 41 1 153 0
28MAY26 172.50 P 0.00 0.00 0.00 29.69 +4.92 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 31.04 +4.39 41 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 32.70 +4.04 39 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 36.43 +5.74 46 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 38.61 +5.94 46 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 39.90 +5.17 42 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 43.14 +6.31 48 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 44.69 +5.55 44 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 47.72 +6.62 49 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 49.13 +5.47 44 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 51.21 +5.58 42 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 54.02 +5.78 46 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 59.46 +6.54 52 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 64.10 +6.82 52 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 69.21 +6.99 55 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 73.89 +7.24 55 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 78.94 +7.54 58 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 83.87 +7.30 59 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 88.89 +7.46 61 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 93.55 +7.23 60 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 98.87 +7.62 65 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 103.91 +7.72 68 0 0 0
29JUN26 80.00 P 0.38 0.38 0.33 0.05 +0.01 40 65 2,999 +40
29JUN26 82.50 P 0.40 0.43 0.40 0.08 +0.02 41 11 768 +1
29JUN26 85.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 6,523 0
29JUN26 87.50 P 0.00 0.00 0.00 0.16 +0.04 41 0 465 0
29JUN26 90.00 P 0.55 0.55 0.55 0.22 +0.05 41 1 2,122 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.31 +0.08 41 0 1,044 0
29JUN26 95.00 P 0.79 0.79 0.79 0.41 +0.09 41 2 5,019 0
29JUN26 97.50 P 0.00 0.00 0.00 0.55 +0.14 41 0 2,132 0
29JUN26 100.00 P 0.00 0.00 0.00 0.71 +0.16 41 0 6,780 0
29JUN26 102.50 P 1.10 1.10 1.10 0.91 +0.22 41 22 2,018 +22
29JUN26 105.00 P 1.30 1.30 1.30 1.15 +0.26 41 1 4,549 +1
29JUN26 107.50 P 0.00 0.00 0.00 1.44 +0.35 41 0 4,106 0
29JUN26 110.00 P 1.76 1.76 1.76 1.77 +0.39 41 66 4,483 0
29JUN26 112.50 P 2.07 2.07 2.04 2.17 +0.51 41 140 3,576 +65
29JUN26 115.00 P 2.23 2.49 2.23 2.52 +0.49 40 83 6,402 +65
29JUN26 117.50 P 2.95 2.95 2.67 3.04 +0.61 40 123 2,309 +99
29JUN26 120.00 P 3.35 3.45 3.35 3.45 +0.57 40 332 10,859 +211
29JUN26 122.50 P 4.00 4.00 4.00 4.09 +0.78 40 198 4,736 +99
29JUN26 125.00 P 4.45 4.64 4.45 4.74 +0.84 40 252 8,005 +50
29JUN26 127.50 P 5.13 5.29 5.09 5.49 +1.11 40 91 2,253 +57
29JUN26 130.00 P 6.00 6.18 5.74 6.30 +1.26 40 470 7,704 +315
29JUN26 132.50 P 6.66 6.74 6.63 7.14 +1.43 40 324 3,847 +324
29JUN26 135.00 P 7.63 7.94 7.37 8.13 +1.61 40 388 10,590 +321
29JUN26 137.50 P 8.75 8.75 8.33 9.13 +1.79 40 459 4,032 +399
29JUN26 140.00 P 9.70 10.08 9.47 10.22 +1.95 39 78 5,991 +14
29JUN26 142.50 P 10.80 10.80 10.80 11.40 +2.14 39 1 10,167 0
29JUN26 145.00 P 11.78 12.25 11.78 12.59 +2.32 39 78 12,726 +75
29JUN26 147.50 P 13.55 13.79 13.21 13.91 +2.48 39 9 2,800 +4
29JUN26 150.00 P 14.80 15.38 14.75 15.38 +2.71 39 33 13,428 +30
29JUN26 152.50 P 16.72 16.72 16.72 16.77 +2.78 39 40 1,855 +40
29JUN26 155.00 P 0.00 0.00 0.00 18.38 +3.02 39 9 3,204 -9
29JUN26 157.50 P 0.00 0.00 0.00 20.00 +3.20 39 0 1,110 0
29JUN26 160.00 P 21.00 21.60 21.00 21.55 +3.28 39 8 12,184 +4
29JUN26 162.50 P 0.00 0.00 0.00 23.26 +3.39 39 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 25.15 +2.95 39 0 6,787 0
29JUN26 167.50 P 0.00 0.00 0.00 26.93 +3.07 39 0 855 0
29JUN26 170.00 P 28.44 28.44 28.44 29.00 +4.14 40 4 561 0
29JUN26 172.50 P 0.00 0.00 0.00 30.95 +4.30 40 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 32.91 +4.42 40 0 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 34.10 +3.02 37 0 220 0
29JUN26 180.00 P 0.00 0.00 0.00 36.55 +3.52 38 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 39.07 +4.04 40 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 41.50 +4.89 41 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 43.14 +4.50 39 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 45.99 +5.29 42 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 47.72 +4.91 40 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 50.40 +5.49 42 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 53.59 +6.83 47 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 54.79 +5.55 42 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 60.51 +6.86 48 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 64.83 +6.70 47 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 69.21 +6.63 46 0 0 0
29JUN26 220.00 P 72.98 72.98 72.98 73.89 +6.59 46 1 11 +1
29JUN26 225.00 P 0.00 0.00 0.00 78.94 +6.53 48 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 84.13 +7.00 52 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 89.27 +7.37 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 93.85 +7.51 54 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 98.87 +7.62 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 103.91 +7.72 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 108.50 +7.72 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 114.02 +8.24 62 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 118.40 +7.62 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 123.86 +8.08 65 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 128.94 +8.16 67 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 133.53 +7.75 64 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 138.36 +7.58 64 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 143.53 +7.75 67 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 148.87 +8.09 72 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 153.55 +7.96 71 0 0 0
29SEP26 80.00 P 0.80 0.80 0.80 0.35 +0.09 41 3 1,098 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.45 +0.09 41 0 194 0
29SEP26 85.00 P 1.05 1.05 1.05 0.59 +0.14 41 2 40 +2
29SEP26 87.50 P 0.00 0.00 0.00 0.73 +0.15 41 0 21 0
29SEP26 90.00 P 1.23 1.23 1.23 0.93 +0.20 41 20 95 +20
29SEP26 92.50 P 0.00 0.00 0.00 1.14 +0.23 41 0 615 0
29SEP26 95.00 P 0.00 0.00 0.00 1.41 +0.29 41 0 305 0
29SEP26 97.50 P 1.95 2.03 1.93 1.70 +0.36 41 7 123 +3
29SEP26 100.00 P 0.00 0.00 0.00 2.02 +0.39 41 0 530 0
29SEP26 102.50 P 0.00 0.00 0.00 2.43 +0.50 41 0 151 0
29SEP26 105.00 P 0.00 0.00 0.00 2.84 +0.55 41 0 2,603 0
29SEP26 107.50 P 0.00 0.00 0.00 3.33 +0.63 41 0 186 0
29SEP26 110.00 P 3.50 3.78 3.50 3.81 +0.70 41 21 1,441 +20
29SEP26 112.50 P 4.18 4.20 4.18 4.41 +0.79 41 5 1,464 +5
29SEP26 115.00 P 4.75 4.75 4.75 4.82 +0.65 40 65 6,110 +65
29SEP26 117.50 P 5.62 5.62 5.15 5.47 +0.75 40 144 626 +16
29SEP26 120.00 P 6.12 6.12 5.80 6.13 +0.85 40 100 3,080 -5
29SEP26 122.50 P 6.99 6.99 6.59 6.94 +1.01 40 32 1,213 -8
29SEP26 125.00 P 7.76 7.76 7.76 7.78 +1.19 40 19 2,781 +11
29SEP26 127.50 P 8.41 8.41 8.41 8.62 +1.32 40 12 1,269 +12
29SEP26 130.00 P 9.40 9.40 8.97 9.58 +1.48 40 165 7,743 +138
29SEP26 132.50 P 10.42 10.42 10.04 10.60 +1.67 40 279 1,980 +190
29SEP26 135.00 P 11.15 11.30 10.99 11.62 +1.76 40 682 4,952 +430
29SEP26 137.50 P 12.19 12.30 12.19 12.71 +1.92 39 21 1,443 +20
29SEP26 140.00 P 13.33 13.62 13.26 13.91 +2.01 39 82 8,681 +78
29SEP26 142.50 P 0.00 0.00 0.00 15.13 +2.23 39 0 1,552 0
29SEP26 145.00 P 15.95 16.28 15.74 16.37 +2.21 39 439 9,234 -1
29SEP26 147.50 P 17.29 17.61 17.16 17.73 +2.44 39 553 2,419 +353
29SEP26 150.00 P 18.46 19.03 18.46 19.26 +2.61 39 57 9,347 +5
29SEP26 152.50 P 20.15 20.15 20.15 20.80 +2.91 40 8 2,799 +8
29SEP26 155.00 P 0.00 0.00 0.00 22.33 +3.02 40 9 8,572 +9
29SEP26 157.50 P 0.00 0.00 0.00 23.97 +3.18 40 0 1,807 0
29SEP26 160.00 P 25.15 25.15 24.75 25.56 +3.18 40 4 6,824 +1
29SEP26 162.50 P 0.00 0.00 0.00 27.28 +3.41 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 28.27 +2.81 38 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 30.81 +3.72 40 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 32.06 +2.97 39 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 33.83 +3.25 39 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 36.10 +3.73 40 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 38.02 +3.82 40 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 40.64 +4.44 41 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 42.36 +4.40 41 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 45.17 +5.29 43 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 46.39 +4.44 41 0 0 0
29SEP26 190.00 P 47.77 47.77 47.77 48.11 +4.45 40 4 11 +4
29SEP26 192.50 P 0.00 0.00 0.00 51.25 +5.31 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 52.69 +4.85 41 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 55.47 +5.57 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 55.75 +3.24 37 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 60.51 +4.17 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.50 +5.18 40 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 70.38 +5.38 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 74.56 +5.44 40 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 79.53 +5.63 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 84.21 +5.78 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 89.27 +6.26 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 93.85 +5.95 43 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 98.87 +6.59 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 104.43 +7.59 49 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 109.46 +7.77 51 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 114.02 +7.67 50 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 118.40 +7.25 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 123.86 +7.88 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 128.94 +8.10 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 133.53 +7.14 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 138.36 +7.06 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 143.92 +7.69 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 148.87 +8.09 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 153.55 +7.96 57 0 0 0
30DEC26 80.00 P 1.32 1.40 1.32 0.84 +0.15 41 6 991 +6
30DEC26 82.50 P 1.54 1.54 1.54 1.06 +0.23 41 2 76 +2
30DEC26 85.00 P 1.85 1.85 1.85 1.27 +0.23 41 2 156 +2
30DEC26 87.50 P 0.00 0.00 0.00 1.55 +0.30 41 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 1.85 +0.36 41 0 285 0
30DEC26 92.50 P 0.00 0.00 0.00 2.16 +0.37 41 0 11 0
30DEC26 95.00 P 2.98 2.98 2.70 2.57 +0.47 41 3 2,068 +3
30DEC26 97.50 P 0.00 0.00 0.00 2.99 +0.54 41 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 3.42 +0.56 41 0 887 0
30DEC26 102.50 P 3.97 3.97 3.97 3.98 +0.69 41 65 97 +65
30DEC26 105.00 P 4.44 4.44 4.44 4.53 +0.79 41 65 317 +65
30DEC26 107.50 P 4.90 4.90 4.80 5.10 +0.80 41 304 962 +292
30DEC26 110.00 P 5.50 5.75 5.05 5.48 +0.62 40 2,297 2,568 +2,166
30DEC26 112.50 P 6.15 6.20 5.90 6.14 +0.71 40 2,286 2,857 +1,723
30DEC26 115.00 P 7.00 7.05 6.69 6.83 +0.70 40 338 666 +208
30DEC26 117.50 P 0.00 0.00 0.00 7.65 +0.81 40 0 684 0
30DEC26 120.00 P 8.45 8.55 8.20 8.45 +0.91 40 77 1,723 +65
30DEC26 122.50 P 9.09 9.09 9.09 9.30 +1.05 40 65 1,222 +65
30DEC26 125.00 P 9.88 10.18 9.88 10.15 +1.13 40 70 847 +65
30DEC26 127.50 P 10.73 10.73 10.73 11.17 +1.33 40 27 2,094 +20
30DEC26 130.00 P 11.75 12.10 11.60 12.20 +1.39 40 122 7,864 +122
30DEC26 132.50 P 12.00 13.00 12.00 13.24 +1.61 39 308 1,337 +259
30DEC26 135.00 P 14.00 14.27 13.63 14.29 +1.73 39 290 2,328 +247
30DEC26 137.50 P 15.11 15.11 15.01 15.51 +1.83 39 29 2,123 +11
30DEC26 140.00 P 16.50 16.61 16.19 16.73 +1.96 39 151 1,377 +77
30DEC26 142.50 P 17.59 17.83 17.48 17.98 +2.20 39 42 239 +29
30DEC26 145.00 P 18.81 19.00 18.70 19.31 +2.24 39 79 4,174 +76
30DEC26 147.50 P 20.20 20.41 20.16 20.71 +2.49 39 110 482 +17
30DEC26 150.00 P 21.51 21.82 21.36 22.19 +2.68 39 13 1,877 +2
30DEC26 152.50 P 23.18 23.25 23.16 23.66 +2.64 39 14 988 +11
30DEC26 155.00 P 24.74 24.80 24.74 25.28 +2.97 40 7 3,404 0
30DEC26 157.50 P 26.40 26.40 26.40 26.81 +3.02 40 2 216 -2
30DEC26 160.00 P 0.00 0.00 0.00 28.49 +3.21 40 0 2,807 0
30DEC26 162.50 P 0.00 0.00 0.00 30.15 +3.23 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 31.91 +3.42 40 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 32.92 +2.62 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 35.20 +3.23 40 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 36.92 +3.25 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 39.15 +3.83 40 0 208 0
30DEC26 177.50 P 0.00 0.00 0.00 40.68 +3.05 40 0 163 0
30DEC26 180.00 P 41.00 41.00 41.00 42.61 +3.70 40 2 28 0
30DEC26 182.50 P 0.00 0.00 0.00 43.85 +3.07 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 45.85 +3.20 39 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 49.47 +4.80 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.53 +2.94 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.73 +3.18 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.44 +4.92 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.28 +3.76 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.07 +4.66 41 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 63.30 +4.73 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.74 +4.00 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 73.46 +6.48 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.11 +6.06 43 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 80.96 +5.38 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 84.57 +3.93 38 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 89.27 +4.74 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 95.04 +5.90 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 99.39 +5.70 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 104.43 +6.15 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.83 +6.93 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.02 +6.46 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 118.47 +6.23 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 123.86 +6.92 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 128.94 +7.25 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.53 +7.06 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 138.36 +7.06 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 143.92 +7.69 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 148.87 +7.88 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.99 +8.13 53 0 96 0
TOTAL PUT 79,090 1,029,622 +6,108
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$ 13.12
26FEB26 7.50 C 0.00 0.00 0.00 5.62 -0.06 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.40 -0.02 210 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.87 -0.13 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.65 -0.03 177 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.40 -0.08 167 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.87 -0.06 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.70 +0.02 170 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.12 -0.10 0 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.63 -0.05 77 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.13 -0.04 62 0 328 0
26FEB26 11.50 C 0.00 0.00 0.00 1.69 -0.02 82 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.21 -0.03 67 0 323 0
26FEB26 12.50 C 0.00 0.00 0.00 0.77 -0.09 57 0 384 0
26FEB26 13.00 C 0.47 0.53 0.47 0.44 -0.12 55 7 202 0
26FEB26 13.50 C 0.34 0.34 0.22 0.23 -0.11 57 69 182 -44
26FEB26 14.00 C 0.16 0.16 0.12 0.10 -0.10 56 92 916 -6
26FEB26 14.50 C 0.06 0.07 0.06 0.04 -0.07 56 45 280 0
26FEB26 15.00 C 0.03 0.03 0.03 0.02 -0.03 61 7 264 -7
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 251 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 754 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 402 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 134 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.22 -0.12 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.12 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.11 +0.03 256 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.83 -0.05 128 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.73 -0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.62 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.53 -0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.43 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.40 +0.02 215 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.23 -0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.13 -0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.93 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.83 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.73 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.63 -0.11 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.53 -0.10 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.43 -0.10 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.33 -0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.23 -0.06 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.13 -0.10 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.93 -0.01 150 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.66 -0.03 129 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.39 -0.05 96 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.14 -0.09 88 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.88 -0.11 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.64 -0.08 73 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.39 -0.07 60 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.14 -0.04 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.89 -0.05 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.62 -0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.40 -0.05 69 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.14 -0.12 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.00 0.00 99 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.65 -0.03 56 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.49 +0.01 86 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.16 -0.02 56 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.00 +0.04 78 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.70 -0.10 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.50 +0.02 68 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.20 -0.04 54 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.68 -0.10 41 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.32 -0.08 54 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 1.86 -0.19 48 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.57 -0.04 54 0 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.26 -0.05 54 0 91 0
30MAR26 13.00 C 1.04 1.04 1.04 0.99 -0.06 54 5 257 +5
30MAR26 13.50 C 0.80 0.83 0.80 0.78 -0.05 55 18 295 +18
30MAR26 14.00 C 0.62 0.62 0.62 0.59 -0.06 54 1 1,440 0
30MAR26 14.50 C 0.00 0.00 0.00 0.44 -0.07 54 0 199 0
30MAR26 15.00 C 0.35 0.36 0.35 0.32 -0.08 54 3 246 0
30MAR26 15.50 C 0.31 0.31 0.31 0.23 -0.07 53 15 233 -15
30MAR26 16.00 C 0.21 0.21 0.21 0.17 -0.05 54 15 181 -1
30MAR26 16.50 C 0.17 0.17 0.17 0.12 -0.04 54 15 133 0
30MAR26 17.00 C 0.11 0.11 0.11 0.08 -0.04 53 4 121 -4
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 165 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 40 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 28 0
29APR26 8.75 C 0.00 0.00 0.00 4.49 0.00 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.29 +0.02 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.00 -0.13 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.84 -0.02 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.58 -0.06 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.31 -0.03 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.97 -0.06 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.44 -0.08 48 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 2.20 +0.02 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.76 -0.08 49 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.52 -0.03 52 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.28 -0.03 52 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.06 -0.03 52 0 388 0
29APR26 14.00 C 0.00 0.00 0.00 0.87 -0.06 53 0 174 0
29APR26 14.50 C 0.00 0.00 0.00 0.71 -0.05 53 0 87 0
29APR26 15.00 C 0.61 0.61 0.61 0.57 -0.07 52 3 1,050 +3
29APR26 15.50 C 0.00 0.00 0.00 0.45 -0.07 52 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.36 -0.06 52 0 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.28 -0.05 52 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.22 -0.05 52 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 -0.04 52 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 110 0
29APR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 4.31 -0.02 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.08 -0.05 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.87 +0.01 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.64 0.00 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.50 +0.02 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.97 -0.07 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.63 -0.03 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.23 -0.08 47 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 1.93 -0.20 48 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.72 -0.02 50 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.48 -0.02 51 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.27 -0.02 51 0 15 0
28MAY26 14.00 C 1.14 1.14 1.14 1.08 -0.03 51 15 60 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.90 -0.06 51 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.76 -0.06 51 0 30 0
28MAY26 15.50 C 0.71 0.71 0.71 0.63 -0.06 51 15 24 +15
28MAY26 16.00 C 0.00 0.00 0.00 0.52 -0.06 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 -0.05 51 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.29 -0.04 51 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.24 -0.03 51 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.48 -0.08 100 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.41 +0.01 111 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.30 -0.07 105 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.19 -0.06 98 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.10 -0.04 100 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.00 -0.01 98 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.91 0.00 99 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.78 -0.04 83 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.71 -0.03 95 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.61 -0.07 92 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.50 -0.08 87 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.41 -0.03 88 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.40 +0.02 108 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.19 -0.04 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.95 -0.02 76 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.74 +0.05 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.46 -0.01 71 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.14 -0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.98 -0.01 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.66 -0.16 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.54 +0.05 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.25 +0.01 62 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.02 -0.03 62 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.77 -0.04 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.43 -0.07 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.29 -0.07 55 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.04 -0.07 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.74 -0.16 41 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.62 -0.04 54 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.38 -0.06 52 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.15 -0.07 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.96 +0.03 52 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.66 -0.16 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.54 -0.07 50 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.17 0.00 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.79 -0.05 49 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.41 -0.15 47 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.18 -0.02 50 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 1.90 -0.03 49 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.67 -0.03 50 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.46 -0.03 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.28 -0.03 50 0 21 0
29JUN26 14.50 C 1.15 1.15 1.15 1.11 -0.03 51 15 110 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.96 -0.04 51 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 -0.06 51 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 -0.06 51 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 -0.06 50 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 -0.05 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.44 -0.05 50 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.37 -0.05 50 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.32 -0.04 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.52 -0.06 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.42 -0.02 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.40 +0.02 90 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.23 -0.03 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.97 0.00 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.74 -0.02 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.49 -0.02 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.25 0.00 64 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.01 -0.01 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.77 -0.05 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.54 +0.01 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.30 -0.01 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.09 -0.04 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.85 +0.04 57 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.63 +0.04 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.40 +0.04 55 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.18 +0.01 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.99 +0.03 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 +0.03 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.55 +0.02 52 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.36 +0.02 52 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.21 +0.05 53 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 +0.07 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.81 +0.01 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 -0.05 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 -0.01 50 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.87 -0.06 51 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.50 -0.10 48 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.32 -0.04 50 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 -0.02 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 -0.02 50 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 -0.04 51 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.57 -0.04 51 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.42 -0.05 51 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 -0.05 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 -0.06 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.02 -0.06 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 -0.05 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 -0.06 50 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 -0.04 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 -0.05 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.52 +0.03 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.32 +0.02 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.13 +0.03 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.94 +0.03 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.75 +0.02 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.57 +0.05 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.40 +0.07 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.24 +0.07 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.07 +0.05 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.75 +0.04 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.45 +0.02 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 +0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 +0.02 50 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 0.00 50 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.50 0.00 50 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.30 -0.03 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 -0.03 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 -0.04 50 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 -0.03 50 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.67 -0.05 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.06 50 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 -0.08 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 -0.07 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 -0.06 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.09 -0.07 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.00 -0.06 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 -0.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 -0.06 50 0 5 0
TOTAL CALL 344 21,864 -6
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 193 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 183 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 173 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 154 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 145 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 387 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 501 0
26FEB26 11.50 P 0.02 0.02 0.01 0.01 -0.03 54 4 1,312 -2
26FEB26 12.00 P 0.04 0.05 0.04 0.05 -0.05 57 6 726 +3
26FEB26 12.50 P 0.16 0.16 0.12 0.14 -0.08 56 9 626 -1
26FEB26 13.00 P 0.34 0.34 0.28 0.31 -0.10 55 14 412 +5
26FEB26 13.50 P 0.52 0.52 0.52 0.60 -0.09 56 1 388 -1
26FEB26 14.00 P 0.98 0.98 0.94 0.98 -0.07 57 4 205 0
26FEB26 14.50 P 0.00 0.00 0.00 1.44 0.00 65 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 1.91 -0.02 68 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.40 -0.02 75 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 2.92 +0.05 98 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.48 +0.13 133 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.50 +0.16 164 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.38 -0.08 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.38 -0.08 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 161 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 158 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 135 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 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,552 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 55 0 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 155 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 194 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 214 0
30MAR26 11.50 P 0.26 0.27 0.26 0.27 -0.05 54 8 572 0
30MAR26 12.00 P 0.40 0.40 0.39 0.41 -0.06 53 11 443 -6
30MAR26 12.50 P 0.58 0.58 0.58 0.59 -0.07 53 4 473 0
30MAR26 13.00 P 0.79 0.79 0.79 0.82 -0.08 53 3 373 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 -0.08 53 0 328 0
30MAR26 14.00 P 1.40 1.40 1.40 1.43 -0.07 54 7 283 +7
30MAR26 14.50 P 0.00 0.00 0.00 1.82 -0.04 56 0 199 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 -0.12 51 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.65 -0.01 60 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.05 -0.04 57 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.50 -0.05 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.95 -0.02 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.50 -0.01 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.92 -0.05 60 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.42 -0.04 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.91 -0.01 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.38 -0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.02 52 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.02 52 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 -0.02 52 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.21 -0.03 51 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.31 -0.03 51 0 305 0
29APR26 11.50 P 0.00 0.00 0.00 0.44 -0.04 51 0 311 0
29APR26 12.00 P 0.00 0.00 0.00 0.61 -0.05 51 0 131 0
29APR26 12.50 P 0.00 0.00 0.00 0.82 -0.07 51 0 175 0
29APR26 13.00 P 1.10 1.10 1.10 1.06 -0.08 51 10 516 +10
29APR26 13.50 P 0.00 0.00 0.00 1.35 -0.08 51 0 309 0
29APR26 14.00 P 0.00 0.00 0.00 1.67 -0.07 52 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 1.98 -0.10 50 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.43 -0.02 55 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.84 +0.01 56 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.11 -0.15 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.66 -0.03 56 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.10 -0.04 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.50 -0.10 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.06 +0.01 61 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.48 +0.01 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.91 -0.01 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.43 -0.03 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.02 50 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 -0.02 50 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.17 -0.02 50 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.21 -0.01 50 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.31 -0.01 50 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.43 -0.03 49 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.58 -0.03 49 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.76 -0.06 49 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.98 -0.07 49 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.23 -0.08 49 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.52 -0.05 50 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 1.84 -0.07 50 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 2.19 -0.05 51 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 2.50 -0.11 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.98 0.00 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.35 +0.02 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.78 +0.06 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.25 +0.01 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.67 -0.02 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.06 -0.05 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.56 -0.04 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.03 +0.01 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.43 -0.09 50 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 49 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.02 50 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.02 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 -0.02 50 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.03 50 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.02 49 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 -0.05 49 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 -0.04 49 0 710 0
29JUN26 11.50 P 0.74 0.74 0.74 0.73 -0.07 49 5 467 -5
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.05 49 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.06 50 0 52 0
29JUN26 13.00 P 1.45 1.45 1.45 1.43 -0.07 50 15 153 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.71 -0.06 50 0 90 0
29JUN26 14.00 P 0.00 0.00 0.00 2.02 -0.07 50 0 127 0
29JUN26 14.50 P 0.00 0.00 0.00 2.36 -0.07 50 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.76 0.00 52 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.12 -0.04 52 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.55 +0.03 54 0 17 0
29JUN26 16.50 P 0.00 0.00 0.00 3.93 -0.03 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.31 -0.07 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.76 -0.01 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.22 -0.01 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.67 -0.05 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.11 -0.02 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.55 -0.11 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.03 49 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.03 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 -0.04 49 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 -0.05 49 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 -0.05 49 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 -0.06 49 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.64 -0.05 49 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.91 -0.06 49 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 -0.05 50 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 -0.06 50 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 -0.06 50 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.21 -0.08 50 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.63 0.00 52 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 3.95 -0.07 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.36 -0.05 52 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.81 0.00 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.16 -0.08 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.58 -0.06 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 -0.08 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.44 -0.06 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.87 -0.09 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.03 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.03 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 -0.03 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.04 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 -0.03 49 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.04 49 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 -0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.05 49 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 -0.06 49 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 -0.06 49 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 -0.07 49 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 -0.06 49 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 -0.06 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.85 -0.06 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 -0.06 50 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.53 -0.06 50 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.89 -0.10 50 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 -0.08 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.66 -0.08 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.03 -0.10 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.45 -0.08 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.85 -0.10 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.27 -0.09 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.69 -0.09 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.12 -0.09 52 0 0 0
TOTAL PUT 101 28,950 +25
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$ 6.05
26FEB26 2.70 C 0.00 0.00 0.00 3.39 -0.10 379 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.31 -0.06 398 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.19 -0.08 349 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.11 -0.06 366 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.99 -0.08 321 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.89 -0.08 308 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.79 -0.08 295 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.69 -0.08 282 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.59 -0.14 270 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.49 -0.14 258 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.39 -0.08 246 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.29 -0.14 235 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.05 -0.12 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.88 -0.14 180 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.77 -0.15 155 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.59 -0.08 162 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.35 -0.12 0 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.25 -0.12 0 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.15 -0.15 0 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.05 -0.12 0 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.80 -0.12 0 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.58 -0.09 63 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.35 -0.12 50 0 645 0
26FEB26 6.00 C 0.16 0.16 0.16 0.18 -0.09 49 15 423 0
26FEB26 6.25 C 0.06 0.06 0.06 0.07 -0.05 47 75 1,013 -75
26FEB26 6.50 C 0.00 0.00 0.00 0.03 -0.03 51 0 672 0
26FEB26 6.75 C 0.02 0.02 0.02 0.01 -0.01 53 100 1,202 -49
26FEB26 7.00 C 0.01 0.01 0.01 0.01 0.00 66 103 2,100 +97
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 1 971 -1
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 681 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 1 922 -1
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 181 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.39 -0.10 145 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.31 -0.10 154 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.19 -0.09 133 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.11 -0.07 141 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.99 -0.09 122 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.89 -0.14 117 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.79 -0.14 112 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.69 -0.09 107 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.59 -0.14 102 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.49 -0.14 97 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.41 -0.07 104 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.29 -0.14 88 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.18 -0.15 77 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.09 -0.09 79 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.00 -0.15 81 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.91 -0.11 81 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.79 -0.15 67 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.70 -0.12 68 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.62 -0.05 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.52 -0.10 67 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.38 -0.14 47 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.32 -0.13 59 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.23 -0.13 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.14 -0.13 56 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 0.93 -0.10 54 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.73 -0.12 51 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.55 -0.11 48 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.42 -0.10 49 0 446 0
30MAR26 6.25 C 0.30 0.30 0.30 0.30 -0.08 48 66 193 +66
30MAR26 6.50 C 0.23 0.23 0.21 0.22 -0.07 49 3 327 +1
30MAR26 6.75 C 0.18 0.18 0.18 0.15 -0.06 48 1 442 +1
30MAR26 7.00 C 0.11 0.13 0.11 0.10 -0.05 48 30 1,001 +5
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.03 49 0 1,458 0
30MAR26 7.50 C 0.07 0.07 0.07 0.05 -0.02 50 40 521 +40
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 393 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.39 -0.14 104 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.31 -0.10 112 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.19 -0.12 95 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.11 -0.07 103 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.99 -0.11 87 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.89 -0.14 83 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.80 -0.13 85 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.69 -0.13 75 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.60 -0.14 77 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.49 -0.14 68 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.42 -0.12 78 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.30 -0.16 67 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.19 -0.14 58 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.11 -0.11 64 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.00 -0.15 57 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.93 -0.10 64 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.81 -0.14 54 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.72 -0.10 54 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.62 -0.14 51 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.56 -0.09 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.45 -0.13 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.38 -0.12 54 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.26 -0.16 47 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.22 -0.06 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.98 -0.13 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.83 -0.09 49 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.67 -0.11 48 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.55 -0.10 49 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.44 -0.08 49 0 857 0
29APR26 6.50 C 0.00 0.00 0.00 0.35 -0.07 49 0 231 0
29APR26 6.75 C 0.00 0.00 0.00 0.27 -0.07 49 0 320 0
29APR26 7.00 C 0.00 0.00 0.00 0.21 -0.06 49 0 804 0
29APR26 7.25 C 0.00 0.00 0.00 0.16 -0.05 49 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 908 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.04 48 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 49 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 77 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 1.70 -0.10 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.61 -0.09 55 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.50 -0.13 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.45 -0.09 54 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.33 -0.15 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.28 -0.11 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.11 -0.08 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.93 -0.10 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.78 -0.10 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.66 -0.10 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.55 -0.08 49 0 0 0
28MAY26 6.50 C 0.45 0.49 0.45 0.46 -0.08 49 60 60 +60
28MAY26 6.75 C 0.00 0.00 0.00 0.38 -0.07 50 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.06 49 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 -0.06 49 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 -0.05 49 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.04 49 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 -0.04 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.42 -0.11 84 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.32 -0.12 80 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.22 -0.12 77 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.12 -0.08 73 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.03 -0.11 73 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.95 -0.09 76 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.84 -0.09 70 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.75 -0.10 69 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.65 -0.10 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.55 -0.12 63 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.46 -0.11 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.37 -0.10 62 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.27 -0.11 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.19 -0.10 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.10 -0.10 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.01 -0.10 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.91 -0.11 54 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.83 -0.11 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.75 -0.11 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.65 -0.11 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.59 -0.09 53 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.51 -0.09 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.42 -0.12 50 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.36 -0.09 51 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.19 -0.09 51 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.02 -0.09 49 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.88 -0.06 49 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.75 -0.07 48 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.64 -0.08 48 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.55 -0.07 49 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 -0.07 48 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.07 48 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 -0.06 49 0 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.06 48 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.05 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 977 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.03 49 0 11 0
29JUN26 8.50 C 0.20 0.20 0.20 0.13 -0.03 48 1 23 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.11 -0.03 49 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.03 48 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.48 -0.08 75 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.39 -0.07 74 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.30 -0.07 73 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.20 -0.08 70 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.12 -0.06 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.02 -0.07 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.93 -0.07 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.83 -0.08 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.74 -0.08 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.65 -0.08 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.56 -0.09 59 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.47 -0.08 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.38 -0.09 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.30 -0.09 56 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.22 -0.09 55 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.14 -0.09 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.06 -0.08 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.98 -0.07 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.90 -0.09 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.83 -0.08 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.76 -0.07 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.69 -0.07 52 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.62 -0.07 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.55 -0.08 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.39 -0.08 50 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.09 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 -0.07 50 0 60 0
29SEP26 6.00 C 0.00 0.00 0.00 0.98 -0.09 48 0 98 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.07 49 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.07 49 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.07 49 0 154 0
29SEP26 7.00 C 0.64 0.64 0.64 0.63 -0.06 49 60 227 +60
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.07 49 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 -0.06 49 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 -0.06 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 -0.05 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.05 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.04 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.03 49 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
29SEP26 10.00 C 0.23 0.23 0.23 0.14 -0.02 49 1 2 +1
30DEC26 2.70 C 0.00 0.00 0.00 3.54 -0.06 71 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.45 -0.06 69 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.35 -0.08 66 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.26 -0.07 65 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.17 -0.08 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.08 -0.08 62 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.98 -0.09 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.90 -0.08 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.81 -0.09 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.74 -0.07 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.65 -0.08 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.57 -0.08 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.49 -0.08 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.41 -0.09 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.34 -0.08 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.26 -0.08 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.19 -0.08 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.12 -0.08 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.05 -0.07 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.98 -0.07 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.92 -0.06 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 -0.06 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 -0.07 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 -0.07 52 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 -0.10 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 -0.06 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 -0.07 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 -0.10 49 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 -0.09 50 0 5 0
30DEC26 6.50 C 1.03 1.03 1.03 1.00 -0.06 50 10 15 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.92 -0.07 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 -0.07 50 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 -0.08 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.07 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.07 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 -0.06 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.06 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 -0.06 50 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.05 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.05 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 -0.04 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 5 0
TOTAL CALL 567 31,568 +216
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 156 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 148 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 140 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 132 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 611 0
26FEB26 5.75 P 0.05 0.05 0.05 0.04 +0.01 47 15 1,144 0
26FEB26 6.00 P 0.13 0.13 0.10 0.11 +0.02 43 170 743 +20
26FEB26 6.25 P 0.24 0.26 0.24 0.26 +0.05 44 13 1,086 -13
26FEB26 6.50 P 0.52 0.52 0.52 0.47 +0.09 47 5 697 0
26FEB26 6.75 P 0.73 0.73 0.73 0.72 +0.11 63 50 586 0
26FEB26 7.00 P 0.00 0.00 0.00 0.95 +0.12 0 0 163 0
26FEB26 7.25 P 0.00 0.00 0.00 1.22 +0.13 92 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.45 +0.12 0 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.70 +0.12 0 0 0 -272
26FEB26 8.00 P 0.00 0.00 0.00 1.95 +0.12 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.70 +0.12 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.95 +0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.45 +0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.95 +0.07 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
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 59 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 50 0 110 0
30MAR26 4.90 P 0.04 0.04 0.04 0.04 0.00 50 1 253 +1
30MAR26 5.00 P 0.06 0.06 0.06 0.05 0.00 50 1 774 +1
30MAR26 5.25 P 0.10 0.10 0.10 0.09 +0.01 49 30 334 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 0.00 47 0 1,336 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 +0.01 46 0 188 0
30MAR26 6.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 539 0
30MAR26 6.25 P 0.00 0.00 0.00 0.47 +0.03 46 0 63 0
30MAR26 6.50 P 0.68 0.68 0.68 0.63 +0.04 46 10 255 +10
30MAR26 6.75 P 0.83 0.83 0.83 0.81 +0.05 45 50 259 +50
30MAR26 7.00 P 0.00 0.00 0.00 1.05 +0.12 51 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.26 +0.12 50 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.49 +0.11 51 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.70 +0.05 0 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.95 +0.11 0 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.70 +0.12 0 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.20 +0.09 0 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.97 +0.09 88 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 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 57 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 49 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 44 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 49 0 46 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.01 49 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 0.00 48 0 35 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 0.00 48 0 62 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 0.00 47 0 319 0
29APR26 5.50 P 0.23 0.23 0.23 0.24 +0.02 47 1 640 0
29APR26 5.75 P 0.34 0.34 0.34 0.33 +0.02 46 24 424 0
29APR26 6.00 P 0.00 0.00 0.00 0.45 +0.02 47 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.58 +0.02 46 0 1,032 0
29APR26 6.50 P 0.00 0.00 0.00 0.74 +0.03 46 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.90 +0.04 44 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.11 +0.05 46 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.33 +0.09 49 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.58 +0.15 54 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.76 +0.09 48 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.96 +0.05 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.22 +0.08 47 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.48 +0.09 53 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.72 +0.09 54 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.96 +0.09 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.97 +0.09 69 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.11 0.00 49 0 5 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.15 0.00 49 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.24 0.00 48 0 20 0
28MAY26 5.50 P 0.00 0.00 0.00 0.32 +0.01 47 0 20 0
28MAY26 5.75 P 0.43 0.43 0.43 0.43 +0.01 48 50 50 +50
28MAY26 6.00 P 0.00 0.00 0.00 0.55 +0.01 48 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.02 +0.04 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 +0.05 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.42 +0.08 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.62 +0.06 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.81 +0.02 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.08 +0.12 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.26 +0.09 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.48 +0.06 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.75 +0.11 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.99 +0.12 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 50 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 49 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 +0.01 49 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 0.00 48 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 0.00 48 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 0.00 48 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.01 48 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 0.00 47 0 215 0
29JUN26 5.50 P 0.38 0.38 0.38 0.39 0.00 47 189 1,077 +95
29JUN26 5.75 P 0.00 0.00 0.00 0.50 +0.02 47 0 524 0
29JUN26 6.00 P 0.00 0.00 0.00 0.62 +0.02 47 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.76 +0.03 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 +0.04 47 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.27 +0.04 47 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.48 +0.06 49 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.69 +0.07 50 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.90 +0.08 51 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.12 +0.09 52 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.32 +0.11 50 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 +0.01 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.76 +0.07 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.99 +0.07 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.23 +0.04 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.48 +0.08 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.72 +0.07 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.97 +0.09 54 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 49 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.01 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.01 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.01 49 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.02 49 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.01 48 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.01 48 0 100 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 0.00 47 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.01 48 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 +0.02 47 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.02 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 +0.03 48 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 +0.03 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.11 +0.02 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.03 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.46 +0.03 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.64 +0.03 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 +0.03 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 +0.03 49 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.29 +0.08 52 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 +0.03 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.66 +0.03 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.87 +0.02 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.10 +0.04 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.33 +0.04 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.55 +0.04 50 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.78 +0.03 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.02 +0.03 51 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 50 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 49 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 0.00 49 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.01 49 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 0.00 49 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 0.00 49 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.01 49 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 0.00 49 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 0.00 49 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 0.00 49 0 0 0
30DEC26 5.00 P 0.50 0.50 0.50 0.51 +0.01 49 15 24 +1
30DEC26 5.25 P 0.00 0.00 0.00 0.61 +0.01 48 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 +0.01 48 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.02 48 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 +0.03 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 +0.03 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.03 49 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.45 +0.03 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.05 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.79 +0.02 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 +0.01 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 +0.02 49 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 +0.03 50 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 +0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 +0.01 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 0.00 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 +0.01 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.43 +0.01 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.64 +0.01 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.88 +0.03 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.09 +0.03 50 0 0 0
TOTAL PUT 624 32,991 -57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.50
26FEB26 41.00 C 0.00 0.00 0.00 13.74 -0.62 142 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.74 -0.59 132 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.74 -0.60 122 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.74 -0.61 113 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.74 -0.85 103 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.76 -0.59 96 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.75 -0.59 85 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.72 -0.86 73 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.69 -0.67 61 0 0 0
26FEB26 50.00 C 4.90 4.90 4.90 4.66 -0.73 50 5 95 +5
26FEB26 52.50 C 0.00 0.00 0.00 2.13 -0.81 25 0 321 0
26FEB26 55.00 C 0.50 0.50 0.41 0.36 -0.47 20 16 524 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 -0.07 19 0 261 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.59 -0.82 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.74 -0.68 99 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.74 -0.68 94 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.89 -0.53 101 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.53 -1.18 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.60 -0.85 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.90 -0.44 87 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.77 -0.67 73 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.61 -0.83 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.11 -0.55 83 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.77 -0.55 60 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.79 -0.56 58 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 13.93 -0.52 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.80 -0.81 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.82 -0.78 47 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.84 -0.80 45 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.88 -0.71 42 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.76 -0.74 33 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 7.88 -0.63 35 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.72 -0.86 24 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.87 -0.54 27 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.91 -0.62 24 0 208 0
30MAR26 52.50 C 3.15 3.15 2.97 2.77 -0.62 21 31 118 -14
30MAR26 55.00 C 1.37 1.37 1.35 1.26 -0.41 20 20 425 +16
30MAR26 57.50 C 0.51 0.51 0.51 0.44 -0.23 19 3 399 0
30MAR26 60.00 C 0.00 0.00 0.00 0.12 -0.11 19 0 346 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 189 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 13.10 -0.51 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.08 -0.52 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.06 -0.58 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.04 -0.55 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.03 -0.51 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.04 -0.55 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.07 -0.60 25 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.98 -0.72 20 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.22 -0.78 22 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.25 -0.47 20 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 1.79 -0.39 20 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 0.86 -0.28 19 0 187 0
29APR26 60.00 C 0.43 0.43 0.43 0.36 -0.19 19 2 58 0
29APR26 62.50 C 0.00 0.00 0.00 0.13 -0.09 19 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.10 -0.51 35 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.08 -0.52 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.06 -0.58 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.12 -0.54 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.17 -0.87 26 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.21 -0.85 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.30 -0.81 23 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.41 -0.78 22 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.57 -0.52 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.70 -0.39 21 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.21 -0.39 20 0 30 0
28MAY26 57.50 C 1.28 1.29 1.28 1.27 -0.28 20 30 30 +30
28MAY26 60.00 C 0.74 0.74 0.74 0.65 -0.23 20 15 15 +15
28MAY26 62.50 C 0.41 0.41 0.41 0.31 -0.13 20 3 10 +3
28MAY26 65.00 C 0.00 0.00 0.00 0.13 -0.07 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.89 -0.56 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.96 -0.45 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.94 -0.50 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.67 -1.13 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.11 -0.65 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.77 -1.11 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.03 -0.88 30 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.93 -0.67 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.10 -0.56 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.08 -0.62 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.17 -0.86 25 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.31 -0.46 26 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.17 -0.98 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.21 -0.85 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.30 -0.81 19 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 6.67 -0.52 21 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.81 -0.52 20 0 1,763 0
29JUN26 52.50 C 0.00 0.00 0.00 4.09 -0.49 20 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 2.71 -0.43 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.72 -0.33 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.04 -0.23 21 0 618 0
29JUN26 62.50 C 0.70 0.70 0.69 0.58 -0.22 20 6 59 +6
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.14 20 0 12 0
29JUN26 67.50 C 0.00 0.00 0.00 0.16 -0.08 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.03 -0.88 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.93 -0.71 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.10 -0.59 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.08 -0.68 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.25 -0.78 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.31 -0.64 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.21 -0.94 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.40 -1.12 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.64 -0.72 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.16 -0.46 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.46 -0.52 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.83 -0.45 21 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.45 -0.48 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.47 -0.40 21 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 1.77 -0.26 21 0 95 0
29SEP26 62.50 C 1.22 1.22 1.22 1.20 -0.27 21 2 3 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.79 -0.21 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.16 21 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.12 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 -0.08 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.39 -0.32 22 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.53 -0.29 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.68 -0.35 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.83 -0.34 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.97 -0.42 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.18 -0.45 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.45 -0.46 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.71 -0.50 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.07 -0.48 21 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.59 -0.44 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.23 -0.52 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.26 -0.42 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.52 -0.28 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.86 -0.27 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.34 -0.28 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.96 -0.24 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 -0.19 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 -0.13 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.12 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.08 21 0 0 0
TOTAL CALL 133 9,489 +63
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
26FEB26 48.00 P 0.01 0.01 0.01 0.01 0.00 43 8 38 +8
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 198 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 370 0
26FEB26 55.00 P 0.00 0.00 0.00 0.80 +0.32 18 0 481 0
26FEB26 57.50 P 2.88 2.88 2.88 3.00 +0.72 0 1 25 0
26FEB26 60.00 P 5.40 5.40 5.10 5.50 +0.82 0 3 0 -1
26FEB26 62.50 P 0.00 0.00 0.00 8.00 +0.82 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.50 +0.82 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.00 +0.81 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.50 +0.82 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.00 +0.82 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.50 +0.82 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.00 +0.82 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 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 38 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 0.00 0.00 0.00 0.01 0.00 24 0 1,727 0
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 0.00 19 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 48 0
30MAR26 50.00 P 0.00 0.00 0.00 0.13 +0.04 20 0 406 0
30MAR26 52.50 P 0.55 0.56 0.54 0.56 +0.15 19 31 361 0
30MAR26 55.00 P 1.47 1.47 1.47 1.53 +0.26 19 1 191 +1
30MAR26 57.50 P 0.00 0.00 0.00 3.20 +0.40 17 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 5.53 +0.61 19 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 8.24 +1.06 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.50 +0.82 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.00 +0.70 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.50 +0.82 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.00 +0.82 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.50 +0.82 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.00 +0.82 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 37 0
29APR26 47.00 P 0.20 0.20 0.20 0.06 +0.01 19 5 47 +5
29APR26 48.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 0.20 +0.05 19 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.32 +0.06 19 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 0.92 +0.18 19 0 72 0
29APR26 55.00 P 0.00 0.00 0.00 1.92 +0.23 18 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 3.48 +0.33 18 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 5.74 +0.61 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.24 +0.95 27 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.50 +0.82 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.02 +0.72 29 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.50 +0.81 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.00 +0.82 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.50 +0.82 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.00 +0.82 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 0.00 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 30 0
28MAY26 47.00 P 0.31 0.31 0.31 0.15 +0.03 20 5 65 +5
28MAY26 48.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.37 +0.08 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.55 +0.11 20 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 1.25 +0.22 20 0 0 0
28MAY26 55.00 P 2.36 2.36 2.36 2.32 +0.29 19 15 45 +15
28MAY26 57.50 P 0.00 0.00 0.00 3.84 +0.37 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.82 +0.57 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.24 +0.70 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.50 +0.68 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.02 +0.72 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.64 +0.61 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.20 +0.99 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.59 +0.89 39 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.25 +1.07 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 65 0
29JUN26 45.00 P 0.28 0.28 0.28 0.14 +0.02 21 3 49 +3
29JUN26 46.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 +0.03 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.44 +0.06 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.62 +0.09 21 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.84 +0.12 21 0 126 0
29JUN26 52.50 P 0.00 0.00 0.00 1.60 +0.18 20 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.72 +0.25 20 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.17 +0.27 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.06 +0.63 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.44 +0.90 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.54 +0.72 21 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.02 +0.72 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.67 +0.64 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.20 +0.89 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.59 +0.89 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.25 +1.02 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 0.00 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29SEP26 44.00 P 0.45 0.45 0.45 0.35 +0.03 21 5 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.47 +0.05 21 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 +0.06 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.80 +0.07 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.03 +0.10 21 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.28 +0.11 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.59 +0.14 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.50 +0.17 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.78 +0.30 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.32 +0.39 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.12 +0.65 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.12 +0.60 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.25 +0.63 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.57 +0.79 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.67 +0.47 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.20 +0.50 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.59 +0.73 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.25 +0.74 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 +0.02 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 +0.05 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 +0.06 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 +0.08 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.43 +0.09 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.74 +0.12 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.06 +0.13 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 3.08 +0.22 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.34 +0.29 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.85 +0.37 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.45 +0.32 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.43 +0.46 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.58 +0.59 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.70 +0.56 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.91 +0.50 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.28 +0.50 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.59 +0.32 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.25 +0.40 29 0 0 0
TOTAL PUT 77 9,710 +36
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$ 84.00
26FEB26 55.00 C 0.00 0.00 0.00 29.85 +0.62 241 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.65 +0.01 150 0 52 0
26FEB26 60.00 C 0.00 0.00 0.00 24.18 -0.11 140 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 21.68 -0.06 125 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.17 -0.09 109 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.69 -0.03 98 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.20 +0.05 85 0 30 0
26FEB26 72.50 C 12.10 12.10 12.10 11.73 +0.07 74 5 380 0
26FEB26 75.00 C 0.00 0.00 0.00 9.22 +0.04 59 0 468 0
26FEB26 77.50 C 0.00 0.00 0.00 6.57 -0.18 32 0 2,655 0
26FEB26 80.00 C 5.00 5.50 4.68 4.28 -0.38 34 65 1,841 -20
26FEB26 82.50 C 3.00 3.00 2.76 2.30 -0.44 32 28 2,204 -28
26FEB26 85.00 C 1.90 1.90 1.00 1.00 -0.39 33 362 1,638 -4
26FEB26 87.50 C 0.84 0.84 0.40 0.35 -0.24 33 200 929 +19
26FEB26 90.00 C 0.24 0.24 0.14 0.09 -0.12 33 259 1,499 -48
26FEB26 92.50 C 0.08 0.08 0.08 0.02 -0.04 34 60 309 -60
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.88 -0.08 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.85 +0.24 92 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.92 -0.32 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.91 +0.15 78 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 21.94 +0.20 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.53 -0.26 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.28 +0.42 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.69 +0.31 43 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 12.46 +0.23 42 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 10.18 -0.27 39 0 173 0
30MAR26 77.50 C 9.40 9.40 9.40 8.19 0.00 38 30 455 -3
30MAR26 80.00 C 6.50 6.54 6.47 6.22 -0.42 35 58 787 -23
30MAR26 82.50 C 5.24 5.24 4.97 4.69 -0.41 35 77 900 +1
30MAR26 85.00 C 3.60 3.80 3.60 3.45 -0.36 35 50 3,370 +30
30MAR26 87.50 C 0.00 0.00 0.00 2.52 -0.26 35 0 1,527 0
30MAR26 90.00 C 1.97 2.01 1.88 1.76 -0.21 35 93 3,659 -32
30MAR26 92.50 C 1.58 1.58 1.40 1.18 -0.18 35 198 981 -119
30MAR26 95.00 C 1.05 1.05 0.99 0.77 -0.15 35 63 1,208 +30
30MAR26 97.50 C 0.76 0.76 0.69 0.49 -0.11 35 78 559 +48
30MAR26 100.00 C 0.53 0.53 0.45 0.30 -0.09 35 9 361 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 -0.06 35 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 136 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 29.85 -0.02 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.12 -0.30 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.91 -0.29 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.28 -0.41 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.81 -0.40 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.45 +0.11 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.29 +0.29 39 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 12.46 -0.36 29 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 10.88 +0.01 35 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 8.56 -0.49 30 0 2,062 0
29APR26 80.00 C 7.59 7.59 7.55 7.18 -0.46 32 19 589 0
29APR26 82.50 C 6.07 6.07 6.07 5.73 -0.42 32 30 370 -30
29APR26 85.00 C 4.70 4.70 4.70 4.52 -0.36 33 15 321 +11
29APR26 87.50 C 3.81 3.81 3.73 3.53 -0.28 33 21 436 +6
29APR26 90.00 C 3.19 3.19 2.97 2.72 -0.21 33 37 428 +30
29APR26 92.50 C 0.00 0.00 0.00 2.03 -0.19 33 0 125 0
29APR26 95.00 C 1.89 1.89 1.75 1.49 -0.16 33 31 258 0
29APR26 97.50 C 0.00 0.00 0.00 1.08 -0.14 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.77 -0.11 33 0 67 0
29APR26 102.50 C 0.00 0.00 0.00 0.54 -0.09 33 0 6 0
29APR26 105.00 C 0.00 0.00 0.00 0.37 -0.08 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.25 -0.06 33 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 29.85 -0.06 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.21 -0.35 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.91 -0.29 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.28 -0.41 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.94 -0.27 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.84 -0.11 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.37 -0.38 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.27 +0.02 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.28 -0.35 34 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 9.51 -0.12 33 0 149 0
28MAY26 80.00 C 0.00 0.00 0.00 7.74 -0.45 32 0 168 0
28MAY26 82.50 C 0.00 0.00 0.00 6.35 -0.40 32 0 106 0
28MAY26 85.00 C 0.00 0.00 0.00 5.16 -0.35 32 0 202 0
28MAY26 87.50 C 4.35 4.35 4.35 4.18 -0.26 33 31 222 +31
28MAY26 90.00 C 3.64 3.64 3.64 3.33 -0.21 33 30 65 +30
28MAY26 92.50 C 0.00 0.00 0.00 2.60 -0.18 33 0 1 0
28MAY26 95.00 C 2.16 2.38 2.16 2.00 -0.16 33 35 45 +25
28MAY26 97.50 C 0.00 0.00 0.00 1.53 -0.15 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.16 -0.13 32 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 0.87 -0.10 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.64 -0.09 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.85 -0.14 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.21 -0.61 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.91 -0.41 43 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.28 -0.58 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.96 -0.50 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.84 -0.32 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.47 -0.50 33 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.42 -0.49 32 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 11.52 -0.28 32 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 9.87 -0.40 32 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 8.36 +0.17 32 0 254 0
29JUN26 82.50 C 0.00 0.00 0.00 6.91 -0.37 31 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 5.76 -0.34 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 4.79 -0.25 32 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.97 -0.16 32 0 1,743 0
29JUN26 92.50 C 0.00 0.00 0.00 3.20 -0.16 32 0 269 0
29JUN26 95.00 C 2.85 2.85 2.79 2.59 -0.14 32 26 161 -9
29JUN26 97.50 C 0.00 0.00 0.00 2.07 -0.11 32 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 1.62 -0.12 32 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 1.29 -0.10 32 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.01 -0.07 32 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.76 -0.07 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.59 -0.06 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.45 -0.05 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 -0.04 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 29.85 -0.14 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.22 -0.60 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.19 -0.50 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.95 -0.46 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.47 -0.06 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.33 -0.88 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.18 -1.08 29 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.58 -0.88 31 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 12.95 -0.53 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 11.48 -0.52 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 10.16 -0.66 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 8.93 -0.26 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.87 -0.20 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 6.86 -0.21 32 0 30 0
29SEP26 90.00 C 6.20 6.20 6.20 6.00 -0.20 32 10 3,311 +10
29SEP26 92.50 C 0.00 0.00 0.00 5.20 -0.24 32 0 563 0
29SEP26 95.00 C 4.68 4.68 4.68 4.53 -0.26 32 1 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.97 -0.24 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.48 -0.21 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 3.05 -0.11 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.62 -0.04 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.22 -0.10 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.85 -0.10 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.55 -0.10 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.34 -0.07 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.12 -0.08 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.95 -0.06 32 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 29.85 -0.33 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.51 -0.36 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.29 -0.40 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.15 -0.30 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.11 +0.04 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.15 -0.30 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.37 -0.56 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.77 -0.55 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.28 -0.20 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 12.88 -0.59 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 11.85 -0.22 31 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 10.41 -0.20 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 9.36 -0.19 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 8.33 -0.19 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.46 -0.18 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.63 -0.20 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 5.95 -0.19 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.32 -0.21 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.77 -0.21 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 4.30 -0.20 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.79 -0.04 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.37 -0.14 32 0 5 0
TOTAL CALL 1,921 60,405 -105
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 377 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 578 0
26FEB26 72.50 P 0.06 0.06 0.06 0.01 0.00 46 20 1,107 -20
26FEB26 75.00 P 0.05 0.06 0.05 0.01 -0.01 37 70 1,044 +62
26FEB26 77.50 P 0.11 0.11 0.11 0.04 -0.06 33 90 3,339 +29
26FEB26 80.00 P 0.28 0.28 0.28 0.22 -0.15 33 68 2,235 +68
26FEB26 82.50 P 0.63 0.81 0.56 0.80 -0.17 33 262 2,284 +124
26FEB26 85.00 P 1.92 1.92 1.52 1.98 -0.14 33 239 581 +82
26FEB26 87.50 P 3.54 3.54 3.30 3.88 +0.08 35 64 215 0
26FEB26 90.00 P 5.00 5.00 5.00 6.02 -0.03 28 50 30 -50
26FEB26 92.50 P 0.00 0.00 0.00 8.50 +0.08 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.00 +0.10 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.50 +0.10 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.48 +0.58 102 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.50 +0.10 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.00 +0.10 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.50 +0.10 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 37 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 831 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 -0.05 35 0 869 0
30MAR26 72.50 P 0.50 0.50 0.49 0.40 -0.06 35 54 436 +54
30MAR26 75.00 P 0.80 0.81 0.79 0.73 -0.10 35 16 1,056 +4
30MAR26 77.50 P 1.22 1.22 1.22 1.27 -0.10 35 7 1,804 +5
30MAR26 80.00 P 0.00 0.00 0.00 2.01 -0.05 35 0 8,069 0
30MAR26 82.50 P 0.00 0.00 0.00 2.99 -0.02 35 0 1,952 0
30MAR26 85.00 P 3.90 3.96 3.90 4.23 0.00 35 13 4,608 +3
30MAR26 87.50 P 5.45 5.52 5.43 5.77 +0.07 35 57 2,123 +21
30MAR26 90.00 P 0.00 0.00 0.00 7.48 -0.08 35 0 956 0
30MAR26 92.50 P 0.00 0.00 0.00 9.42 -0.34 34 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 11.55 -0.01 35 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 13.79 -0.16 35 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 16.48 +0.28 43 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 18.51 +0.03 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.01 +0.04 35 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.50 +0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.00 +0.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.89 +0.49 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.00 +0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.50 +0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.56 +0.66 75 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.18 +0.78 81 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.00 +0.10 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.21 +0.81 88 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 259 0
29APR26 70.00 P 0.55 0.55 0.55 0.49 -0.06 33 50 463 0
29APR26 72.50 P 0.83 0.83 0.81 0.83 -0.07 33 60 325 0
29APR26 75.00 P 1.30 1.30 1.30 1.29 -0.08 33 2 1,023 -2
29APR26 77.50 P 1.89 1.89 1.89 1.91 -0.07 32 6 536 -6
29APR26 80.00 P 0.00 0.00 0.00 2.80 -0.01 33 0 563 0
29APR26 82.50 P 3.62 3.62 3.62 3.80 -0.03 32 2 331 0
29APR26 85.00 P 0.00 0.00 0.00 5.09 +0.03 32 0 130 0
29APR26 87.50 P 0.00 0.00 0.00 6.60 +0.07 33 0 121 0
29APR26 90.00 P 0.00 0.00 0.00 8.24 -0.33 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.12 +0.21 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 12.15 -0.31 33 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 14.26 -0.30 33 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 16.48 +0.09 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.79 -0.45 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.23 -0.10 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.55 -0.19 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.63 -0.05 32 0 2 0
28MAY26 70.00 P 0.97 0.97 0.97 0.99 -0.08 32 80 111 +80
28MAY26 72.50 P 0.00 0.00 0.00 1.45 -0.07 32 0 446 0
28MAY26 75.00 P 0.00 0.00 0.00 2.06 -0.07 32 0 146 0
28MAY26 77.50 P 2.82 2.82 2.82 2.87 -0.05 32 30 298 +30
28MAY26 80.00 P 0.00 0.00 0.00 3.85 -0.03 32 0 386 0
28MAY26 82.50 P 0.00 0.00 0.00 5.03 0.00 32 0 120 0
28MAY26 85.00 P 6.14 6.14 6.14 6.41 +0.06 32 13 201 0
28MAY26 87.50 P 7.86 7.86 7.71 7.98 +0.05 32 41 143 +41
28MAY26 90.00 P 0.00 0.00 0.00 9.61 -0.40 32 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.47 -0.33 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.08 +0.05 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.22 -0.66 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.31 -0.70 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.38 -0.61 26 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.21 +0.75 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.53 +0.58 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.38 -0.02 32 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 0.92 -0.03 31 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 1.31 -0.04 31 0 441 0
29JUN26 72.50 P 1.77 1.77 1.77 1.86 -0.05 31 9 247 -9
29JUN26 75.00 P 2.42 2.42 2.42 2.56 -0.05 31 10 2,595 -10
29JUN26 77.50 P 0.00 0.00 0.00 3.42 -0.03 31 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 4.45 +0.01 31 0 3,310 0
29JUN26 82.50 P 0.00 0.00 0.00 5.66 +0.06 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 7.06 +0.10 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 8.63 +0.13 32 0 486 0
29JUN26 90.00 P 0.00 0.00 0.00 10.19 +0.18 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 11.75 -0.05 30 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.03 +0.53 32 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.05 -0.32 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.22 -0.18 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.33 +0.34 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.60 +0.91 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.86 +0.49 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.19 -0.01 34 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.53 -0.20 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.29 +0.20 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.35 -0.09 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.72 -0.15 35 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.18 -0.11 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.57 -0.16 34 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.21 +0.38 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 -0.04 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.77 -0.03 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.11 -0.03 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.57 -0.04 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.09 -0.05 33 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 2.76 -0.05 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.53 -0.05 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.41 -0.03 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.45 -0.02 33 1 687 0
29SEP26 80.00 P 6.12 6.12 6.12 6.60 -0.01 33 6 3,861 -6
29SEP26 82.50 P 0.00 0.00 0.00 7.85 -0.04 33 0 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 9.28 -0.02 33 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 10.78 -0.04 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.43 -0.04 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.16 +0.44 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.00 -0.02 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.92 -0.01 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.94 0.00 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.02 +0.16 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.16 0.00 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.32 +0.17 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.63 +0.82 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.88 +0.29 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.98 +0.73 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.30 +0.61 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.61 +0.14 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 -0.03 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.88 -0.03 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.22 -0.05 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.64 -0.05 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.20 -0.06 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 2.85 -0.07 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.57 -0.07 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 4.42 -0.07 32 0 284 0
30DEC26 75.00 P 5.50 5.50 5.50 5.38 -0.08 32 1 415 0
30DEC26 77.50 P 0.00 0.00 0.00 6.43 -0.08 32 1 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 7.63 -0.09 32 0 3,836 0
30DEC26 82.50 P 0.00 0.00 0.00 8.89 -0.08 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 10.33 -0.07 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.80 -0.07 32 0 0 0
30DEC26 90.00 P 13.63 13.63 13.63 13.43 -0.07 33 2 12 +2
30DEC26 92.50 P 0.00 0.00 0.00 15.11 -0.06 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.91 -0.05 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.77 -0.05 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.72 -0.03 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.75 -0.03 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.82 -0.01 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 26.99 +0.24 35 0 156 0
TOTAL PUT 1,324 76,318 +502
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$ 6.94
26FEB26 4.70 C 0.00 0.00 0.00 2.27 +0.07 184 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.17 +0.07 176 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.07 +0.07 167 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.97 +0.07 159 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.72 +0.07 139 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 +0.07 120 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.22 +0.07 101 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.97 +0.07 83 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.71 +0.05 57 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.46 +0.04 40 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.21 +0.02 22 0 698 0
26FEB26 7.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 482 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 261 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.27 +0.06 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 +0.06 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 +0.06 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.98 +0.08 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 +0.06 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 +0.05 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.24 +0.07 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 +0.06 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.74 +0.04 27 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.51 +0.04 23 0 416 0
30MAR26 6.75 C 0.29 0.29 0.29 0.31 +0.02 21 500 463 -389
30MAR26 7.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 +0.01 20 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 23 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 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.29 +0.07 64 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.19 +0.06 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.09 +0.06 58 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.99 +0.07 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.74 +0.06 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.50 +0.06 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.25 +0.05 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.99 +0.03 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.75 +0.04 25 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.52 +0.03 21 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.32 +0.01 19 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 0.00 18 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 0.00 18 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 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 2.20 +0.06 58 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.11 +0.07 58 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.01 +0.06 55 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.74 +0.04 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.50 +0.04 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.25 +0.04 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.75 +0.04 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.33 +0.02 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 0.00 17 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 18 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 2.33 +0.08 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.22 +0.07 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.12 +0.07 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 +0.07 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 +0.04 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.50 +0.03 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 +0.04 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.55 +0.02 20 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.37 +0.01 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 0.00 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 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 19 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 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.33 +0.07 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.06 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 +0.06 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 +0.04 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 +0.04 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 +0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 +0.04 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 +0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.82 +0.04 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 +0.03 21 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 +0.03 20 0 145 0
29SEP26 7.00 C 0.38 0.38 0.38 0.37 +0.02 20 10 220 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 19 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 2.33 +0.07 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 +0.06 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 +0.06 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 +0.04 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 +0.04 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 +0.04 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 +0.04 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 +0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.87 +0.04 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 +0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 510 7,784 -379
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 404 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 582 0
26FEB26 7.00 P 0.14 0.14 0.14 0.10 -0.04 18 65 180 0
26FEB26 7.25 P 0.00 0.00 0.00 0.31 -0.04 0 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 665 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 -0.02 19 0 1,061 0
30MAR26 7.00 P 0.00 0.00 0.00 0.20 -0.03 19 0 598 0
30MAR26 7.25 P 0.36 0.36 0.36 0.36 -0.05 19 10 277 -10
30MAR26 7.50 P 0.00 0.00 0.00 0.57 -0.06 18 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.19 -0.03 17 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.34 -0.03 18 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.52 -0.03 17 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.98 -0.01 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.22 0.00 16 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.47 +0.01 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.72 +0.02 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.97 +0.03 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.21 -0.03 16 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.35 -0.03 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.53 -0.03 16 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.73 -0.04 13 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.98 -0.01 16 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.22 0.00 14 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.47 +0.01 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.72 +0.02 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.97 +0.03 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.02 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.02 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.40 -0.03 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.57 -0.03 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 -0.04 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 -0.03 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.22 -0.01 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 0.00 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 +0.02 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 +0.03 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 +0.04 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 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 0.10 -0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.01 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.02 19 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.02 19 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 -0.04 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 -0.05 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 -0.07 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 -0.03 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 -0.02 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.01 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 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 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 20 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 0.22 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.02 19 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 -0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 -0.04 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 -0.03 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
TOTAL PUT 75 12,969 -10
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$ 15.25
26FEB26 9.25 C 0.00 0.00 0.00 6.03 +0.06 195 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.79 +0.07 197 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.53 +0.06 177 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.28 +0.06 168 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.78 +0.06 151 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.28 +0.06 134 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.78 +0.06 118 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.30 +0.08 115 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.80 +0.08 99 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.30 +0.08 83 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.80 +0.08 67 0 120 0
26FEB26 14.00 C 1.24 1.24 1.24 1.30 +0.07 51 50 341 -50
26FEB26 14.50 C 1.01 1.01 0.79 0.81 +0.04 37 250 530 -250
26FEB26 15.00 C 0.37 0.40 0.37 0.39 0.00 31 11 1,066 +11
26FEB26 15.50 C 0.21 0.21 0.15 0.15 -0.01 32 12 910 0
26FEB26 16.00 C 0.09 0.09 0.09 0.04 -0.02 32 5 950 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 633 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 195 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.57 +0.10 145 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.29 +0.07 127 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.04 +0.07 122 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.79 +0.07 116 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.55 +0.08 115 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.28 +0.06 102 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.04 +0.07 101 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.79 +0.07 97 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.53 +0.06 88 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.28 +0.06 84 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.79 +0.07 79 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 +0.07 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.78 +0.06 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.36 +0.14 68 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.80 +0.08 50 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.30 +0.07 42 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.80 +0.06 34 0 417 0
30MAR26 14.00 C 0.00 0.00 0.00 1.35 +0.06 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.91 +0.04 28 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.58 +0.01 27 0 325 0
30MAR26 15.50 C 0.45 0.46 0.45 0.38 +0.02 28 30 463 -30
30MAR26 16.00 C 0.30 0.36 0.30 0.23 +0.02 28 45 75 0
30MAR26 16.50 C 0.24 0.24 0.24 0.13 0.00 29 15 75 +5
30MAR26 17.00 C 0.00 0.00 0.00 0.07 0.00 28 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 0.00 29 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.82 +0.10 81 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.56 +0.09 76 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.31 +0.09 72 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.82 +0.10 67 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.31 +0.09 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.80 +0.08 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.36 +0.14 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.80 +0.07 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.31 +0.07 34 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.86 +0.07 32 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.42 +0.08 29 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 1.05 +0.02 27 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.77 +0.02 27 0 275 0
29APR26 15.50 C 0.00 0.00 0.00 0.55 +0.01 27 0 345 0
29APR26 16.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.25 0.00 27 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.56 +0.09 64 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.31 +0.09 61 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.82 +0.10 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.31 +0.09 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.80 +0.08 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.36 +0.14 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.80 +0.06 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.31 +0.04 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.93 +0.07 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.52 +0.07 27 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 1.19 +0.05 27 0 167 0
28MAY26 15.00 C 1.04 1.04 1.04 0.91 +0.03 27 15 195 0
28MAY26 15.50 C 0.00 0.00 0.00 0.69 +0.03 27 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.52 +0.03 27 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 7.06 +0.09 73 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.79 +0.07 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.55 +0.08 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.29 +0.07 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.06 +0.09 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.82 +0.10 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.56 +0.09 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.31 +0.09 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.82 +0.10 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.31 +0.09 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.82 +0.10 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.36 +0.13 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 +0.05 29 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.39 +0.05 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.99 +0.03 27 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.64 +0.08 27 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 1.34 +0.04 27 0 100 0
29JUN26 15.00 C 0.00 0.00 0.00 1.05 +0.04 27 0 315 0
29JUN26 15.50 C 0.88 0.88 0.88 0.83 +0.04 27 50 300 0
29JUN26 16.00 C 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
29JUN26 16.50 C 0.52 0.52 0.52 0.49 +0.02 27 30 50 -30
29JUN26 17.00 C 0.00 0.00 0.00 0.37 0.00 27 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.83 +0.11 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.55 +0.08 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.29 +0.07 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.06 +0.09 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.82 +0.10 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.60 +0.13 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.36 +0.14 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.82 +0.08 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.34 +0.06 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.90 +0.06 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.47 +0.04 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.04 +0.10 28 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.66 +0.08 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 -0.01 28 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 2.00 -0.02 28 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 1.71 -0.02 28 0 125 0
29SEP26 15.00 C 1.41 1.41 1.34 1.41 -0.02 27 90 5 -90
29SEP26 15.50 C 1.28 1.30 1.22 1.20 -0.02 27 105 75 +45
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
29SEP26 17.00 C 0.72 0.72 0.72 0.69 -0.03 27 65 145 +65
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.02 28 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.01 28 0 60 0
29SEP26 19.00 C 0.44 0.44 0.44 0.33 -0.01 28 15 15 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.06 +0.07 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.82 +0.06 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.60 +0.08 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.36 +0.07 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.82 -0.02 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.37 -0.03 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 -0.05 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.55 +0.07 25 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 3.12 -0.09 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.85 -0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.51 -0.01 26 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.21 -0.02 26 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 -0.02 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.62 -0.03 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 -0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 -0.03 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 -0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.03 26 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.03 26 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
TOTAL CALL 788 12,838 -309
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 813 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 365 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 71 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 1,064 0
26FEB26 15.00 P 0.12 0.16 0.10 0.14 -0.05 32 1,030 755 -346
26FEB26 15.50 P 0.32 0.45 0.28 0.38 -0.08 30 812 1,649 -111
26FEB26 16.00 P 0.00 0.00 0.00 0.80 -0.06 35 0 415 0
26FEB26 16.50 P 0.00 0.00 0.00 1.25 -0.08 0 0 180 0
26FEB26 17.00 P 0.00 0.00 0.00 1.75 -0.09 0 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.25 -0.11 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.25 -0.17 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.75 -0.18 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.75 -0.20 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 189 0
30MAR26 14.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 215 0
30MAR26 14.50 P 0.23 0.28 0.23 0.29 -0.04 27 27 112 -3
30MAR26 15.00 P 0.40 0.41 0.38 0.50 -0.06 27 35 124 +20
30MAR26 15.50 P 0.70 0.70 0.70 0.78 -0.08 27 1 386 -1
30MAR26 16.00 P 0.00 0.00 0.00 1.15 -0.07 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 1.58 -0.06 30 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 2.03 -0.07 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.50 -0.09 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.99 -0.10 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.39 -0.23 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.95 -0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.94 -0.22 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 250 0
29APR26 14.50 P 0.36 0.36 0.36 0.42 -0.07 26 15 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.64 -0.08 26 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 0.92 -0.10 26 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.28 -0.08 27 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 1.68 -0.07 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.08 -0.10 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.58 -0.05 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.01 -0.10 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.49 -0.12 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.99 -0.12 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.56 -0.06 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.97 -0.17 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.94 -0.22 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 -0.01 27 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
28MAY26 14.50 P 0.47 0.47 0.47 0.53 -0.06 26 15 30 +15
28MAY26 15.00 P 0.00 0.00 0.00 0.75 -0.08 26 0 39 0
28MAY26 15.50 P 1.04 1.04 1.04 1.03 -0.09 26 15 81 -9
28MAY26 16.00 P 0.00 0.00 0.00 1.38 -0.07 27 0 124 0
28MAY26 16.50 P 0.00 0.00 0.00 1.77 -0.06 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.13 -0.11 27 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.58 -0.10 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.02 -0.13 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.49 -0.14 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.02 -0.10 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.56 -0.07 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.97 -0.17 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.00 -0.16 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 27 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 -0.03 26 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.44 -0.06 26 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.63 -0.06 26 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.86 -0.08 26 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.14 -0.08 26 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.47 -0.08 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.85 -0.06 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 -0.07 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.66 -0.08 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 -0.08 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.57 -0.09 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.04 -0.10 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.56 -0.08 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.00 -0.14 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.00 -0.16 37 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 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 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 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 -0.04 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 -0.05 28 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.05 28 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 -0.06 28 0 0 0
29SEP26 15.00 P 1.16 1.16 1.16 1.23 -0.06 29 15 60 -15
29SEP26 15.50 P 0.00 0.00 0.00 1.51 -0.06 29 0 0 0
29SEP26 16.00 P 1.78 1.97 1.77 1.82 -0.07 29 180 180 +180
29SEP26 16.50 P 2.17 2.17 2.11 2.10 -0.13 28 90 105 +90
29SEP26 17.00 P 0.00 0.00 0.00 2.53 -0.06 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.92 -0.06 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.33 -0.06 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.76 -0.06 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.21 -0.06 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.68 -0.05 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.16 -0.05 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.14 -0.05 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 50 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.89 -0.05 27 0 100 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 -0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 -0.07 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 -0.06 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 -0.07 27 0 0 0
30DEC26 16.50 P 2.32 2.32 2.32 2.20 -0.07 26 15 15 +15
30DEC26 17.00 P 0.00 0.00 0.00 2.55 -0.15 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 -0.06 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.41 -0.07 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.83 -0.06 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 -0.06 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 -0.06 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 -0.05 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 -0.05 34 0 0 0
TOTAL PUT 2,250 12,476 -165
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$ 129.00
20FEB26 112.50 C 0.00 0.00 0.00 16.50 -8.63 0 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 14.00 -8.64 0 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 11.50 -8.64 0 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 9.00 -8.64 0 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 6.50 -8.66 0 0 0 0
20FEB26 125.00 C 4.74 4.74 4.74 4.00 -8.72 0 30 0 0
20FEB26 127.50 C 2.70 2.90 1.50 1.50 -8.84 0 304 0 0
20FEB26 130.00 C 1.09 1.78 0.08 0.00 -8.10 0 1,000 495 +464
20FEB26 132.50 C 0.68 0.68 0.19 0.00 -5.88 0 104 150 +90
20FEB26 135.00 C 1.29 1.29 0.06 0.00 -4.18 0 120 225 +77
20FEB26 137.50 C 0.00 0.00 0.00 0.00 -2.81 0 0 171 0
20FEB26 140.00 C 0.00 0.00 0.00 0.00 -1.77 0 0 283 0
20FEB26 142.50 C 0.00 0.00 0.00 0.00 -1.04 0 0 442 0
20FEB26 145.00 C 0.48 0.48 0.01 0.00 -0.59 0 115 462 0
20FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.31 0 0 339 0
20FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 199 0
20FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 433 0
20FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 70 0
20FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
20FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
20FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
20FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
20FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 49.04 -8.62 116 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 46.54 -8.62 105 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 44.04 -8.63 90 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 41.54 -8.63 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 39.04 -8.63 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 36.54 -8.63 0 0 761 0
26FEB26 95.00 C 0.00 0.00 0.00 34.04 -8.63 0 0 215 0
26FEB26 97.50 C 0.00 0.00 0.00 31.55 -8.63 73 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 29.05 -8.63 66 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 26.55 -8.63 58 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 24.78 -7.91 119 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 21.58 -8.62 60 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 19.22 -8.50 70 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 16.78 -8.47 66 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 14.44 -8.37 65 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 12.17 -8.24 63 0 205 0
26FEB26 120.00 C 11.12 11.12 11.12 10.04 -8.02 62 38 3,558 -38
26FEB26 122.50 C 0.00 0.00 0.00 8.01 -7.79 60 0 283 0
26FEB26 125.00 C 7.68 7.68 7.32 6.30 -7.34 60 150 500 +20
26FEB26 127.50 C 5.82 5.82 4.89 4.79 -6.82 60 63 746 0
26FEB26 130.00 C 4.68 4.84 3.56 3.56 -5.89 60 5,032 2,135 +1,140
26FEB26 132.50 C 3.87 3.87 2.60 2.65 -5.15 62 504 2,176 +68
26FEB26 135.00 C 3.02 3.02 1.90 1.86 -4.47 61 315 2,978 +41
26FEB26 137.50 C 1.92 1.92 1.53 1.26 -3.80 61 179 1,632 +88
26FEB26 140.00 C 1.39 1.48 0.98 0.83 -3.14 61 678 1,694 +245
26FEB26 142.50 C 0.94 1.11 0.71 0.53 -2.53 61 1,843 2,523 -1,687
26FEB26 145.00 C 0.70 0.70 0.50 0.33 -2.06 61 252 2,214 +37
26FEB26 147.50 C 0.57 0.57 0.40 0.20 -1.63 61 32 2,183 0
26FEB26 150.00 C 0.64 0.80 0.29 0.12 -1.22 61 257 3,944 -25
26FEB26 152.50 C 0.23 0.23 0.23 0.07 -0.89 61 20 2,325 -20
26FEB26 155.00 C 0.25 0.25 0.19 0.04 -0.64 61 38 1,595 -38
26FEB26 157.50 C 0.12 0.12 0.12 0.02 -0.45 61 4 1,875 0
26FEB26 160.00 C 0.09 0.10 0.08 0.01 -0.31 60 152 2,035 -47
26FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.21 64 0 811 0
26FEB26 165.00 C 0.03 0.03 0.03 0.01 -0.13 68 6 1,915 -6
26FEB26 167.50 C 0.06 0.06 0.06 0.01 -0.09 72 3 700 -3
26FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 1,088 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 -0.03 79 0 320 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 -0.01 86 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 800 0
26FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 93 0 217 0
26FEB26 185.00 C 0.03 0.03 0.03 0.01 0.00 96 3 143 -1
26FEB26 187.50 C 0.03 0.03 0.03 0.01 0.00 99 2 199 -2
26FEB26 190.00 C 0.03 0.03 0.03 0.01 0.00 102 3 238 -3
26FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 105 0 81 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
26FEB26 200.00 C 0.00 0.00 0.00 0.01 0.00 114 0 486 0
27FEB26 112.50 C 0.00 0.00 0.00 17.01 -8.37 71 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 14.79 -8.22 71 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 12.69 -8.00 71 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 10.73 -7.71 71 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 8.93 -7.36 71 0 0 0
27FEB26 125.00 C 8.00 8.00 7.44 7.18 -7.07 69 67 37 +37
27FEB26 127.50 C 6.24 6.24 5.85 5.85 -6.49 70 20 20 +20
27FEB26 130.00 C 5.55 5.92 4.75 4.68 -5.89 71 164 156 +156
27FEB26 132.50 C 4.66 4.66 3.62 3.62 -5.07 71 63 60 +48
27FEB26 135.00 C 3.07 3.30 2.85 2.85 -4.43 72 60 142 +52
27FEB26 137.50 C 2.95 3.00 2.35 2.10 -3.93 71 143 76 +24
27FEB26 140.00 C 2.25 2.27 1.62 1.59 -3.34 72 334 170 +168
27FEB26 142.50 C 1.59 1.63 1.57 1.16 -2.83 72 91 91 +91
27FEB26 145.00 C 1.25 1.28 0.92 0.83 -2.38 72 196 150 +120
27FEB26 147.50 C 0.98 0.98 0.78 0.58 -2.02 72 120 60 +60
27FEB26 150.00 C 0.70 0.70 0.70 0.40 -1.68 72 2 62 +2
27FEB26 152.50 C 0.00 0.00 0.00 0.27 -1.35 71 0 67 0
27FEB26 155.00 C 0.00 0.00 0.00 0.18 -1.06 71 0 3 0
27FEB26 157.50 C 0.30 0.30 0.30 0.12 -0.79 71 16 16 +16
27FEB26 160.00 C 0.25 0.25 0.25 0.08 - 72 6 6 -
30MAR26 42.00 C 0.00 0.00 0.00 87.12 -8.62 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 86.13 -8.61 104 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 85.13 -8.61 90 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 84.13 -8.62 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 83.14 -8.61 100 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 82.14 -8.61 91 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 81.14 -8.62 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 80.14 -8.62 0 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 79.15 -8.61 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.65 -8.62 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 74.16 -8.62 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 71.67 -8.62 70 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 69.18 -8.62 73 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 66.68 -8.62 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 64.19 -8.62 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 61.70 -8.62 58 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 59.21 -8.62 60 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 56.71 -8.63 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 54.22 -8.63 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 51.74 -8.62 55 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 49.25 -8.62 53 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 46.77 -8.61 53 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 45.12 -7.78 87 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 43.08 -7.34 91 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 39.38 -8.57 53 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 36.95 -8.22 53 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 34.70 -8.05 57 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 32.48 -7.85 60 0 759 0
30MAR26 100.00 C 33.00 33.00 30.60 29.85 -8.40 52 78 1,455 +8
30MAR26 102.50 C 0.00 0.00 0.00 27.81 -7.73 56 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 25.56 -7.13 55 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 23.35 -7.24 54 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 21.85 -7.23 59 0 750 0
30MAR26 112.50 C 19.74 19.74 19.74 19.24 -7.17 53 120 1,468 +120
30MAR26 115.00 C 18.00 18.00 18.00 16.87 -7.98 48 4 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 15.17 -7.67 49 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 13.57 -7.35 50 0 3,983 0
30MAR26 122.50 C 12.72 13.09 12.27 12.14 -6.96 51 103 2,565 -30
30MAR26 125.00 C 12.11 12.11 11.05 10.71 -6.65 51 197 30,945 +47
30MAR26 127.50 C 10.92 11.00 9.49 9.48 -6.25 51 528 2,175 -229
30MAR26 130.00 C 9.24 9.24 8.42 8.32 -5.45 51 195 9,901 +85
30MAR26 132.50 C 7.89 8.27 7.68 7.27 -5.11 52 48 1,541 -22
30MAR26 135.00 C 6.67 6.83 6.54 6.40 -4.69 52 187 3,655 +3
30MAR26 137.50 C 5.75 6.08 5.75 5.55 -4.35 52 97 3,364 -23
30MAR26 140.00 C 5.30 6.00 4.98 4.88 -3.93 53 212 4,224 -2
30MAR26 142.50 C 4.28 4.63 4.17 4.17 -3.63 53 812 3,082 +601
30MAR26 145.00 C 4.60 4.60 3.62 3.62 -3.27 53 62 5,480 +31
30MAR26 147.50 C 4.04 4.04 3.35 3.13 -3.05 54 21 5,143 -11
30MAR26 150.00 C 3.56 3.56 2.85 2.65 -2.86 53 135 11,152 -4
30MAR26 152.50 C 2.53 2.53 2.53 2.24 -2.48 53 2 1,766 0
30MAR26 155.00 C 2.44 2.60 2.30 1.89 -2.42 53 103 3,009 +2
30MAR26 157.50 C 2.16 2.16 2.16 1.58 -2.17 53 75 1,866 +73
30MAR26 160.00 C 1.76 1.79 1.63 1.32 -1.93 53 127 29,997 +3
30MAR26 162.50 C 1.68 1.68 1.68 1.10 -1.70 53 65 8,316 0
30MAR26 165.00 C 1.67 1.67 1.28 0.91 -1.51 53 166 7,605 -75
30MAR26 167.50 C 0.00 0.00 0.00 0.76 -1.32 53 0 1,106 0
30MAR26 170.00 C 1.31 1.31 0.96 0.62 -1.16 53 96 2,090 +9
30MAR26 172.50 C 0.00 0.00 0.00 0.51 -1.01 53 0 924 0
30MAR26 175.00 C 0.93 0.93 0.93 0.42 -0.88 53 1 286 0
30MAR26 177.50 C 0.00 0.00 0.00 0.35 -0.75 53 0 649 0
30MAR26 180.00 C 0.80 0.80 0.72 0.28 -0.66 53 27 5,738 0
30MAR26 182.50 C 0.00 0.00 0.00 0.23 -0.56 53 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.19 -0.48 53 0 1,339 0
30MAR26 187.50 C 0.00 0.00 0.00 0.15 -0.41 53 0 243 0
30MAR26 190.00 C 0.60 0.60 0.60 0.12 -0.36 53 10 383 -10
30MAR26 192.50 C 0.00 0.00 0.00 0.10 -0.30 53 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.08 -0.25 53 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.07 -0.21 54 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.05 -0.18 53 0 1,790 0
30MAR26 205.00 C 0.30 0.30 0.25 0.04 -0.12 54 67 138 +31
30MAR26 210.00 C 0.26 0.26 0.26 0.03 -0.08 55 2 362 +2
30MAR26 215.00 C 0.00 0.00 0.00 0.02 -0.05 55 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 49.54 -8.56 51 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 47.07 -8.57 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.12 -8.08 61 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 43.08 -7.69 65 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.87 -8.48 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.54 -8.43 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.25 -8.36 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.00 -8.28 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.82 -8.18 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 28.69 -8.07 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 26.63 -7.94 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 24.65 -7.78 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 22.75 -7.61 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 20.94 -7.42 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 19.21 -7.21 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 17.05 -7.51 46 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 16.03 -6.75 49 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 14.14 -6.94 47 0 0 0
29APR26 125.00 C 13.44 13.92 13.26 12.83 -6.63 47 115 149 +115
29APR26 127.50 C 12.24 12.24 12.04 11.60 -6.32 47 38 52 +22
29APR26 130.00 C 11.69 11.69 10.40 10.46 -5.52 47 223 357 +141
29APR26 132.50 C 10.43 10.43 9.84 9.41 -5.24 47 62 166 +31
29APR26 135.00 C 9.60 9.60 8.46 8.45 -4.96 48 24 604 +3
29APR26 137.50 C 7.98 7.98 7.98 7.56 -4.68 48 24 247 -18
29APR26 140.00 C 7.84 7.84 7.02 6.78 -4.37 48 82 394 +17
29APR26 142.50 C 6.19 6.19 6.19 6.11 -4.03 48 14 811 +14
29APR26 145.00 C 5.86 5.86 5.62 5.51 -3.70 49 29 411 +15
29APR26 147.50 C 0.00 0.00 0.00 4.96 -3.38 49 0 337 0
29APR26 150.00 C 4.70 4.70 4.70 4.45 -3.11 49 7 1,311 +5
29APR26 152.50 C 0.00 0.00 0.00 3.93 -2.98 49 0 491 0
29APR26 155.00 C 0.00 0.00 0.00 3.46 -2.87 49 0 357 0
29APR26 157.50 C 0.00 0.00 0.00 3.04 -2.76 49 0 696 0
29APR26 160.00 C 0.00 0.00 0.00 2.67 -2.59 49 0 1,118 0
29APR26 162.50 C 3.17 3.17 2.88 2.34 -2.37 49 64 466 0
29APR26 165.00 C 0.00 0.00 0.00 2.05 -2.17 49 0 257 0
29APR26 167.50 C 0.00 0.00 0.00 1.79 -1.98 49 0 1,117 0
29APR26 170.00 C 0.00 0.00 0.00 1.56 -1.80 49 0 216 0
29APR26 172.50 C 0.00 0.00 0.00 1.36 -1.64 49 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 1.18 -1.49 49 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 1.02 -1.35 49 0 100 0
29APR26 180.00 C 1.55 1.55 1.55 0.89 -1.21 49 2 295 0
29APR26 182.50 C 0.00 0.00 0.00 0.77 -1.09 49 0 12 0
29APR26 185.00 C 0.00 0.00 0.00 0.66 -0.99 49 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 0.57 -0.89 49 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.49 -0.80 49 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.42 -0.72 49 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.37 -0.63 49 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.31 -0.57 49 0 0 0
29APR26 200.00 C 0.85 0.85 0.85 0.26 -0.52 49 100 132 -70
29APR26 205.00 C 0.00 0.00 0.00 0.19 -0.41 49 0 98 0
29APR26 210.00 C 0.00 0.00 0.00 0.14 -0.32 49 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.10 -0.26 49 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.08 -0.18 49 0 433 0
28MAY26 112.50 C 0.00 0.00 0.00 22.61 -7.27 48 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.98 -7.08 48 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 19.43 -6.88 48 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 17.95 -6.68 48 0 0 0
28MAY26 122.50 C 17.01 17.14 16.19 16.07 -6.95 46 150 150 +150
28MAY26 125.00 C 0.00 0.00 0.00 14.80 -6.69 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 13.60 -6.42 47 0 13 0
28MAY26 130.00 C 13.15 13.21 12.91 12.48 -5.59 47 90 60 +30
28MAY26 132.50 C 11.88 11.88 11.69 11.46 -5.34 47 49 112 +21
28MAY26 135.00 C 11.25 11.25 11.25 10.46 -5.13 47 1 217 +1
28MAY26 137.50 C 10.80 10.80 10.80 9.59 -4.85 47 18 477 +18
28MAY26 140.00 C 10.04 10.04 9.37 8.83 -4.54 48 2 604 0
28MAY26 142.50 C 0.00 0.00 0.00 8.13 -4.23 48 0 386 0
28MAY26 145.00 C 0.00 0.00 0.00 7.48 -3.93 48 0 208 0
28MAY26 147.50 C 0.00 0.00 0.00 6.89 -3.63 49 0 280 0
28MAY26 150.00 C 7.28 7.28 6.92 6.31 -3.41 49 19 192 +19
28MAY26 152.50 C 6.74 6.74 6.39 5.71 -3.32 49 90 390 +90
28MAY26 155.00 C 6.11 6.32 6.11 5.17 -3.23 49 90 334 +90
28MAY26 157.50 C 5.75 5.75 5.75 4.67 -3.15 49 20 111 0
28MAY26 160.00 C 4.70 4.80 4.70 4.21 -3.07 49 9 149 +3
28MAY26 162.50 C 0.00 0.00 0.00 3.80 -2.91 49 0 205 0
28MAY26 165.00 C 4.15 4.15 4.15 3.42 -2.72 49 50 100 0
28MAY26 167.50 C 0.00 0.00 0.00 3.07 -2.38 49 0 93 0
28MAY26 170.00 C 0.00 0.00 0.00 2.76 -2.37 49 0 113 0
28MAY26 172.50 C 0.00 0.00 0.00 2.48 -2.21 49 0 46 0
28MAY26 175.00 C 0.00 0.00 0.00 2.23 -1.92 49 0 26 0
28MAY26 177.50 C 2.79 2.79 2.79 1.99 -1.79 49 1 66 +1
29JUN26 42.00 C 0.00 0.00 0.00 87.42 -8.61 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 86.43 -8.61 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 85.44 -8.61 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 84.45 -8.61 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 83.46 -8.61 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 82.47 -8.61 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 81.48 -8.61 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 80.49 -8.61 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 79.50 -8.61 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 77.03 -8.61 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 74.56 -8.61 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 72.09 -8.61 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 69.62 -8.61 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 67.16 -8.61 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 64.71 -8.60 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 62.27 -8.59 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 59.84 -8.58 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 57.42 -8.57 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 55.03 -8.55 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 52.65 -8.53 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 50.31 -8.49 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 48.00 -7.64 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 45.72 -7.48 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 43.48 -7.29 47 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 41.29 -8.29 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 39.15 -6.82 48 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 37.06 -6.76 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 34.38 -7.38 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 33.06 -6.68 48 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 30.22 -7.55 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 28.68 -7.18 44 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 26.77 -7.23 44 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 25.06 -7.14 44 0 3,958 0
29JUN26 112.50 C 0.00 0.00 0.00 23.48 -6.98 45 0 295 0
29JUN26 115.00 C 22.56 22.56 22.56 21.97 -6.81 45 4 6,353 +4
29JUN26 117.50 C 0.00 0.00 0.00 21.68 -5.48 49 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 19.15 -6.45 45 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 17.84 -6.27 46 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 16.61 -6.07 46 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 15.44 -5.88 46 0 564 0
29JUN26 130.00 C 14.70 14.70 14.70 14.33 -5.68 46 1 10,362 -1
29JUN26 132.50 C 0.00 0.00 0.00 13.29 -5.48 46 0 1,084 0
29JUN26 135.00 C 0.00 0.00 0.00 12.32 -5.27 46 0 773 0
29JUN26 137.50 C 0.00 0.00 0.00 11.44 -5.03 47 0 733 0
29JUN26 140.00 C 0.00 0.00 0.00 10.66 -4.74 47 0 5,412 0
29JUN26 142.50 C 0.00 0.00 0.00 9.93 -4.46 47 0 462 0
29JUN26 145.00 C 0.00 0.00 0.00 9.26 -4.18 48 0 304 0
29JUN26 147.50 C 9.45 9.45 8.90 8.63 -3.91 48 36 683 +30
29JUN26 150.00 C 8.88 8.88 8.35 8.05 -3.64 48 8 11,493 +6
29JUN26 152.50 C 8.00 8.00 8.00 7.45 -3.50 48 5 190 +5
29JUN26 155.00 C 7.88 7.88 7.20 6.85 -3.45 48 20 375 +20
29JUN26 157.50 C 0.00 0.00 0.00 6.30 -3.38 48 0 344 0
29JUN26 160.00 C 6.47 6.47 6.47 5.78 -3.32 48 5 684 +5
29JUN26 162.50 C 0.00 0.00 0.00 5.30 -3.35 48 0 468 0
29JUN26 165.00 C 5.62 5.62 5.62 4.86 -2.71 48 5 5,225 +5
29JUN26 167.50 C 0.00 0.00 0.00 4.46 -3.00 48 0 488 0
29JUN26 170.00 C 0.00 0.00 0.00 4.08 -2.84 48 0 2,312 0
29JUN26 172.50 C 0.00 0.00 0.00 3.74 -2.67 48 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 3.42 -2.35 48 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 3.12 -2.22 48 0 6 0
29JUN26 180.00 C 3.85 3.85 3.85 2.85 -2.09 48 100 196 +87
29JUN26 182.50 C 0.00 0.00 0.00 2.61 -1.96 48 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 2.31 -1.92 48 0 128 0
29JUN26 187.50 C 0.00 0.00 0.00 2.11 -1.92 48 0 0 0
29JUN26 190.00 C 3.02 3.02 3.02 1.98 -1.63 48 9 77 +9
29JUN26 192.50 C 0.00 0.00 0.00 1.75 -1.59 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.60 -1.48 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.46 -1.39 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.33 -1.30 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 1.10 -1.13 48 0 111 0
29JUN26 210.00 C 0.00 0.00 0.00 0.91 -1.05 48 0 160 0
29JUN26 215.00 C 0.00 0.00 0.00 0.75 -0.86 48 0 0 0
29JUN26 220.00 C 1.57 1.57 1.57 0.62 -0.79 48 65 1,200 +65
29SEP26 55.00 C 0.00 0.00 0.00 75.02 -8.60 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 72.61 -8.59 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 70.20 -8.59 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 67.82 -8.57 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.45 -8.55 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.11 -8.53 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.79 -8.50 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.50 -8.47 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.25 -8.43 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.03 -8.39 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 51.85 -8.34 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 49.72 -6.53 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 47.62 -8.21 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 45.58 -8.14 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.59 -8.05 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 41.64 -7.97 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.76 -7.87 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 37.92 -7.77 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 36.14 -7.66 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 34.42 -7.55 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.76 -6.22 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 31.16 -6.14 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 29.61 -6.06 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 28.13 -5.96 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 26.12 -6.45 45 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 24.56 -6.53 44 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 23.29 -6.38 45 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 22.06 -6.24 45 0 461 0
29SEP26 125.00 C 21.93 22.30 21.35 20.89 -6.09 45 120 318 +90
29SEP26 127.50 C 20.39 20.41 20.39 19.78 -5.93 45 60 246 +42
29SEP26 130.00 C 20.47 20.47 19.61 18.74 -5.75 45 61 228 +61
29SEP26 132.50 C 18.42 18.42 18.42 17.76 -5.55 45 30 348 +30
29SEP26 135.00 C 0.00 0.00 0.00 16.84 -5.35 46 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 15.97 -5.14 46 0 362 0
29SEP26 140.00 C 15.90 15.90 15.90 15.22 -4.85 46 38 2,008 0
29SEP26 142.50 C 0.00 0.00 0.00 14.37 -4.71 46 0 1,478 0
29SEP26 145.00 C 14.25 14.25 14.25 13.63 -4.50 46 30 162 +30
29SEP26 147.50 C 13.64 13.64 13.28 12.94 -4.29 47 62 183 0
29SEP26 150.00 C 16.00 16.00 16.00 12.28 -4.13 47 50 133 +39
29SEP26 152.50 C 12.39 12.39 12.33 11.66 -3.98 47 43 178 +30
29SEP26 155.00 C 11.95 12.07 11.51 11.15 -3.75 47 40 287 +36
29SEP26 157.50 C 0.00 0.00 0.00 10.51 -3.70 47 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 9.89 -3.62 47 0 76 0
29SEP26 162.50 C 0.00 0.00 0.00 9.32 -3.85 47 0 108 0
29SEP26 165.00 C 10.20 10.20 10.20 8.77 -3.81 47 1 171 +1
29SEP26 167.50 C 0.00 0.00 0.00 8.26 -3.75 47 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 7.77 -3.62 47 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 7.31 -3.15 47 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 6.88 -3.35 47 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 6.47 -3.22 47 0 60 0
29SEP26 180.00 C 7.10 7.10 7.10 6.08 -3.09 47 2 96 0
29SEP26 182.50 C 0.00 0.00 0.00 5.55 -2.89 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.37 -2.86 47 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 4.90 -2.66 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.75 -2.41 47 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 4.46 -2.32 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.19 -2.42 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 3.94 -2.13 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.70 -2.22 47 0 190 0
29SEP26 205.00 C 0.00 0.00 0.00 3.17 -1.97 47 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 2.80 -1.80 47 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.47 -1.65 47 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 2.17 -1.51 47 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 75.60 -8.56 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 73.25 -8.55 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 70.93 -8.52 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 68.63 -8.50 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.36 -8.47 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 64.13 -8.43 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.92 -8.40 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.76 -8.35 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.63 -8.30 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.55 -8.23 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.50 -8.18 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.51 -8.10 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.55 -8.03 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.65 -7.95 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.80 -7.86 46 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 43.99 -7.77 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.24 -7.67 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.54 -7.57 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.88 -7.47 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 37.28 -7.36 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.73 -7.25 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 34.24 -7.12 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.79 -7.01 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.39 -6.88 46 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 30.04 -6.76 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 28.75 -6.62 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 27.49 -6.50 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 26.29 -6.36 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 24.38 -6.98 44 0 207 0
30DEC26 127.50 C 0.00 0.00 0.00 23.43 -6.69 45 0 197 0
30DEC26 130.00 C 22.86 22.86 22.86 22.42 -5.62 45 5 7 +5
30DEC26 132.50 C 22.94 22.94 22.51 21.46 -5.46 45 60 121 +60
30DEC26 135.00 C 22.00 22.01 21.35 20.53 -5.37 45 18 82 +18
30DEC26 137.50 C 0.00 0.00 0.00 19.65 -5.22 45 0 204 0
30DEC26 140.00 C 0.00 0.00 0.00 18.82 -5.08 46 0 916 0
30DEC26 142.50 C 0.00 0.00 0.00 18.02 -4.94 46 0 1,124 0
30DEC26 145.00 C 0.00 0.00 0.00 17.26 -4.81 46 0 605 0
30DEC26 147.50 C 0.00 0.00 0.00 16.55 -4.65 46 0 498 0
30DEC26 150.00 C 16.50 16.50 16.50 15.85 -4.54 46 2 1,206 0
30DEC26 152.50 C 0.00 0.00 0.00 15.25 -4.36 46 0 543 0
30DEC26 155.00 C 0.00 0.00 0.00 14.68 -4.17 47 0 645 0
30DEC26 157.50 C 14.19 14.19 14.19 14.10 -4.04 47 1 46 +1
30DEC26 160.00 C 0.00 0.00 0.00 13.49 -3.96 47 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 12.86 -3.98 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 12.27 -3.94 47 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 11.69 -3.97 47 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 11.15 -3.96 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 10.32 -4.20 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 9.83 -4.08 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 9.37 -3.56 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 8.93 -3.45 46 0 1,759 0
30DEC26 182.50 C 0.00 0.00 0.00 8.52 -3.34 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.12 -3.48 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 7.73 -3.14 46 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 7.37 -3.04 46 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 7.02 -2.95 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 6.69 -2.85 46 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 6.38 -2.76 46 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 6.08 -2.67 46 0 76 0
TOTAL CALL 18,323 339,820 +3,179
20FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 170 0
20FEB26 125.00 P 0.06 0.09 0.06 0.00 -0.08 0 207 515 -83
20FEB26 127.50 P 0.14 0.45 0.01 0.00 -0.21 0 685 569 +116
20FEB26 130.00 P 0.61 1.25 0.59 1.00 +0.52 0 647 50 -219
20FEB26 132.50 P 1.00 3.15 1.00 3.50 +2.54 0 216 0 -329
20FEB26 135.00 P 5.58 6.07 4.80 6.00 +4.28 0 164 0 -481
20FEB26 137.50 P 7.60 7.60 7.60 8.50 +5.67 0 5 0 -264
20FEB26 140.00 P 10.00 10.00 10.00 11.00 +6.69 0 2 0 -741
20FEB26 142.50 P 12.20 12.20 12.20 13.50 +7.56 0 2 0 -57
20FEB26 145.00 P 0.00 0.00 0.00 16.00 +8.05 0 0 0 -61
20FEB26 147.50 P 0.00 0.00 0.00 18.50 +8.33 0 0 0 -107
20FEB26 150.00 P 0.00 0.00 0.00 21.00 +8.49 0 0 0 -133
20FEB26 152.50 P 0.00 0.00 0.00 23.50 +8.56 0 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 26.00 +8.59 0 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 28.50 +8.60 0 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 31.00 +8.60 0 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 33.50 +8.60 0 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 36.00 +7.78 0 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 38.50 +7.70 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 130 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 108 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 690 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,080 0
26FEB26 100.00 P 0.04 0.04 0.04 0.01 0.00 73 100 3,911 +80
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 1,787 0
26FEB26 110.00 P 0.00 0.00 0.00 0.07 +0.04 61 0 4,079 0
26FEB26 112.50 P 0.27 0.27 0.27 0.15 +0.08 61 3 3,580 0
26FEB26 115.00 P 0.49 0.50 0.38 0.30 +0.18 61 167 2,149 +70
26FEB26 117.50 P 0.66 0.77 0.66 0.55 +0.33 61 95 1,388 +1
26FEB26 120.00 P 0.75 1.15 0.75 0.95 +0.57 61 146 4,352 +125
26FEB26 122.50 P 1.15 1.67 1.15 1.53 +0.91 61 199 2,021 +5
26FEB26 125.00 P 1.28 2.40 1.28 2.28 +1.31 61 352 1,148 +137
26FEB26 127.50 P 2.70 3.56 2.70 3.34 +1.89 61 140 980 -10
26FEB26 130.00 P 3.30 4.74 3.30 4.56 +2.47 61 756 1,885 +189
26FEB26 132.50 P 5.19 6.17 4.98 6.12 +3.20 62 106 1,620 -30
26FEB26 135.00 P 6.12 8.00 6.12 7.89 +3.96 63 50 3,737 +39
26FEB26 137.50 P 10.00 10.00 9.78 9.96 +4.81 66 22 1,878 0
26FEB26 140.00 P 10.00 12.00 10.00 11.68 +5.10 58 96 1,128 -83
26FEB26 142.50 P 13.54 14.09 13.11 13.84 +5.65 56 90 2,049 -90
26FEB26 145.00 P 16.20 16.60 16.20 16.27 +6.58 60 72 1,937 0
26FEB26 147.50 P 0.00 0.00 0.00 18.65 +7.06 60 0 1,598 0
26FEB26 150.00 P 20.22 20.75 20.22 21.28 +7.67 74 114 2,237 +14
26FEB26 152.50 P 23.16 23.16 23.16 23.68 +7.46 74 20 1,577 -10
26FEB26 155.00 P 0.00 0.00 0.00 26.01 +7.50 61 0 3,863 0
26FEB26 157.50 P 0.00 0.00 0.00 28.65 +8.38 84 0 903 0
26FEB26 160.00 P 28.29 30.61 28.29 31.00 +8.37 0 60 692 +30
26FEB26 162.50 P 0.00 0.00 0.00 33.50 +7.71 0 0 372 0
26FEB26 165.00 P 0.00 0.00 0.00 36.00 +7.70 0 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 38.50 +7.67 0 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 41.00 +7.61 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 43.50 +8.60 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 46.00 +8.60 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 48.50 +8.60 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 51.00 +8.60 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 53.50 +8.60 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 56.00 +8.60 0 0 0 -30
26FEB26 187.50 P 0.00 0.00 0.00 58.50 +8.60 0 0 0 0
26FEB26 190.00 P 61.05 61.05 61.05 61.05 +8.65 129 23 23 +23
26FEB26 192.50 P 0.00 0.00 0.00 63.50 +8.60 0 0 0 -60
26FEB26 195.00 P 0.00 0.00 0.00 66.00 +8.60 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 68.50 +8.60 0 0 0 0
26FEB26 200.00 P 71.05 71.05 71.05 71.05 +8.65 144 112 112 +112
27FEB26 112.50 P 0.56 0.56 0.56 0.46 +0.28 72 31 31 +31
27FEB26 115.00 P 0.91 0.91 0.88 0.75 +0.45 72 79 79 +79
27FEB26 117.50 P 1.34 1.34 1.20 1.16 +0.66 72 62 62 +62
27FEB26 120.00 P 1.54 1.68 1.50 1.72 +0.96 72 38 51 +38
27FEB26 122.50 P 2.10 2.52 2.10 2.41 +1.29 72 89 61 +61
27FEB26 125.00 P 2.80 3.21 2.80 3.27 +1.67 71 78 76 +76
27FEB26 127.50 P 4.38 4.38 4.38 4.32 +2.11 71 30 30 +30
27FEB26 130.00 P 4.80 5.68 4.80 5.61 +2.65 71 154 148 +88
27FEB26 132.50 P 6.75 6.75 6.55 7.10 +3.23 71 15 45 +15
27FEB26 135.00 P 8.73 8.73 8.07 8.79 +3.86 72 34 64 +34
27FEB26 137.50 P 0.00 0.00 0.00 10.66 +4.49 73 0 1 0
27FEB26 140.00 P 0.00 0.00 0.00 12.48 +4.88 71 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 14.55 +5.37 71 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 16.74 +6.15 71 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 19.01 +6.62 71 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 21.34 +7.02 71 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 23.71 +7.34 71 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 26.13 +7.62 71 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 28.65 +7.95 78 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 31.04 - 72 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 0.00 109 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 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 0.00 101 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 903 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,275 0
30MAR26 75.00 P 0.23 0.23 0.23 0.01 0.00 58 30 2,498 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 655 0
30MAR26 85.00 P 0.37 0.37 0.37 0.05 +0.02 54 203 3,100 +197
30MAR26 87.50 P 0.00 0.00 0.00 0.08 +0.04 54 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.12 +0.06 53 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.19 +0.09 53 0 9,936 0
30MAR26 95.00 P 0.61 0.63 0.61 0.28 +0.13 53 40 6,465 +40
30MAR26 97.50 P 0.80 0.80 0.80 0.41 +0.18 53 100 2,893 -100
30MAR26 100.00 P 0.00 0.00 0.00 0.59 +0.26 53 0 3,102 0
30MAR26 102.50 P 1.10 1.18 1.08 0.82 +0.36 53 128 2,329 -89
30MAR26 105.00 P 1.28 1.43 1.25 1.11 +0.46 53 183 2,073 +28
30MAR26 107.50 P 1.64 1.75 1.64 1.50 +0.63 53 35 3,603 +3
30MAR26 110.00 P 2.03 2.18 1.95 1.96 +0.81 53 105 24,478 +8
30MAR26 112.50 P 2.67 2.68 2.47 2.49 +0.97 53 209 3,816 +6
30MAR26 115.00 P 2.92 3.35 2.82 3.17 +1.25 54 97 9,678 +10
30MAR26 117.50 P 3.31 4.09 3.31 3.93 +1.48 54 1,655 17,834 -980
30MAR26 120.00 P 4.25 4.90 4.25 4.79 +1.76 54 2,660 16,188 +392
30MAR26 122.50 P 4.50 5.80 4.50 5.80 +2.08 54 56 4,476 -22
30MAR26 125.00 P 6.08 6.70 6.08 6.85 +2.34 54 80 7,218 0
30MAR26 127.50 P 7.80 7.99 7.80 8.10 +2.72 54 18 1,423 0
30MAR26 130.00 P 8.80 9.36 8.78 9.44 +3.04 54 50 9,155 -1
30MAR26 132.50 P 10.04 10.38 9.90 10.88 +3.43 54 24 1,460 -22
30MAR26 135.00 P 11.60 12.57 11.30 12.48 +3.78 55 83 3,380 +10
30MAR26 137.50 P 12.90 12.90 12.90 14.10 +4.14 55 30 3,343 0
30MAR26 140.00 P 15.20 15.66 15.20 15.98 +4.57 56 101 3,240 +70
30MAR26 142.50 P 0.00 0.00 0.00 17.82 +4.94 56 0 1,587 0
30MAR26 145.00 P 19.77 20.00 19.48 19.80 +5.27 57 36 1,766 +26
30MAR26 147.50 P 22.18 22.18 22.18 21.81 +5.62 57 1 985 0
30MAR26 150.00 P 18.00 23.81 18.00 23.93 +6.45 59 6 3,341 +4
30MAR26 152.50 P 0.00 0.00 0.00 26.09 +6.24 59 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 28.32 +7.15 60 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 30.59 +7.46 62 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 32.92 +7.03 63 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 35.29 +7.25 65 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 37.59 +7.39 65 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 39.93 +7.46 67 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 42.32 +7.57 68 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 44.50 +7.43 66 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 47.21 +7.77 71 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 49.33 +7.52 68 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 51.98 +7.73 73 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 53.53 +6.84 53 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 56.64 +7.48 72 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 59.09 +7.44 73 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 61.54 +7.39 74 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 64.14 +7.47 78 0 90 0
30MAR26 195.00 P 0.00 0.00 0.00 66.64 +7.74 80 0 52 0
30MAR26 197.50 P 0.00 0.00 0.00 69.07 +7.75 80 0 99 0
30MAR26 200.00 P 0.00 0.00 0.00 71.56 +7.80 82 0 210 0
30MAR26 205.00 P 0.00 0.00 0.00 76.54 +7.27 85 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 81.45 +7.46 86 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 86.77 +8.30 97 0 76 0
30MAR26 220.00 P 0.00 0.00 0.00 91.16 +7.76 84 0 120 0
29APR26 80.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 66 0
29APR26 82.50 P 0.00 0.00 0.00 0.13 +0.05 49 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 0.19 +0.07 49 0 111 0
29APR26 87.50 P 0.00 0.00 0.00 0.28 +0.11 49 0 105 0
29APR26 90.00 P 0.88 0.88 0.88 0.40 +0.15 49 10 40 +10
29APR26 92.50 P 0.00 0.00 0.00 0.55 +0.20 49 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.75 +0.27 49 0 0 0
29APR26 97.50 P 1.30 1.30 1.30 1.03 +0.39 49 2 12 0
29APR26 100.00 P 1.65 1.71 1.55 1.32 +0.46 49 257 258 +235
29APR26 102.50 P 0.00 0.00 0.00 1.71 +0.58 49 0 0 0
29APR26 105.00 P 2.43 2.43 2.26 2.15 +0.73 49 34 913 -4
29APR26 107.50 P 0.00 0.00 0.00 2.68 +0.88 49 0 843 0
29APR26 110.00 P 3.40 3.40 3.15 3.29 +1.09 49 11 637 +3
29APR26 112.50 P 3.76 4.10 3.76 3.98 +1.25 50 167 748 +90
29APR26 115.00 P 4.40 4.72 4.40 4.77 +1.50 50 60 940 0
29APR26 117.50 P 5.25 5.62 5.25 5.64 +1.68 50 252 502 +11
29APR26 120.00 P 6.59 6.74 6.41 6.63 +1.98 50 157 582 -2
29APR26 122.50 P 7.76 7.76 7.46 7.70 +2.20 50 157 1,301 +92
29APR26 125.00 P 8.70 8.70 8.36 8.88 +2.51 50 189 633 +42
29APR26 127.50 P 10.12 10.12 9.89 10.14 +2.76 50 92 1,064 +13
29APR26 130.00 P 11.00 11.57 11.00 11.50 +3.06 50 162 7,428 +53
29APR26 132.50 P 13.10 13.10 13.00 12.97 +3.38 51 4 397 +1
29APR26 135.00 P 13.80 14.53 13.80 14.48 +3.62 51 36 598 +24
29APR26 137.50 P 0.00 0.00 0.00 16.15 +4.01 51 0 723 0
29APR26 140.00 P 0.00 0.00 0.00 17.82 +4.21 51 0 1,075 0
29APR26 142.50 P 0.00 0.00 0.00 19.64 +4.56 52 0 575 0
29APR26 145.00 P 0.00 0.00 0.00 21.50 +4.84 52 0 922 0
29APR26 147.50 P 0.00 0.00 0.00 23.42 +5.62 52 0 885 0
29APR26 150.00 P 0.00 0.00 0.00 25.44 +5.43 53 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 27.47 +6.27 53 0 366 0
29APR26 155.00 P 0.00 0.00 0.00 29.60 +5.90 54 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 31.77 +6.19 55 0 364 0
29APR26 160.00 P 34.09 34.09 34.09 33.96 +6.36 55 200 367 +170
29APR26 162.50 P 36.18 36.18 36.18 36.23 +6.61 56 30 303 +30
29APR26 165.00 P 38.41 38.41 38.41 38.52 +6.84 57 30 120 +30
29APR26 167.50 P 40.67 40.72 40.67 40.84 +7.00 58 60 111 +60
29APR26 170.00 P 0.00 0.00 0.00 42.32 +7.36 52 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 44.50 +7.40 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 47.21 +7.77 55 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 49.33 +7.52 53 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 51.98 +7.73 56 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 54.97 +8.28 63 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 56.64 +7.48 56 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 59.09 +7.44 57 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 61.54 +7.39 58 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 64.14 +7.47 60 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 67.01 +8.11 67 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 69.07 +7.75 63 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 71.56 +7.80 64 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 76.54 +7.00 66 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 81.45 +7.46 67 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 86.77 +8.30 75 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 91.16 +7.76 66 0 0 0
28MAY26 112.50 P 5.19 5.43 5.19 5.46 +1.42 49 137 134 +134
28MAY26 115.00 P 6.29 6.33 6.26 6.34 +1.60 49 8 15 +8
28MAY26 117.50 P 7.05 7.43 7.05 7.29 +1.84 49 74 94 +74
28MAY26 120.00 P 8.07 8.46 8.07 8.35 +2.02 49 488 685 +331
28MAY26 122.50 P 9.17 9.58 9.17 9.45 +2.23 49 486 1,524 +426
28MAY26 125.00 P 10.35 10.59 10.35 10.72 +2.52 49 62 1,501 -23
28MAY26 127.50 P 11.69 11.69 11.69 12.00 +2.72 50 31 631 +1
28MAY26 130.00 P 12.90 13.50 12.90 13.37 +3.01 50 21 1,390 +21
28MAY26 132.50 P 14.92 14.92 14.71 14.85 +3.25 50 61 1,629 -1
28MAY26 135.00 P 16.70 16.70 16.70 16.34 +3.45 50 10 2,508 +10
28MAY26 137.50 P 0.00 0.00 0.00 17.97 +3.79 50 0 1,263 0
28MAY26 140.00 P 18.10 18.10 18.10 18.90 +3.23 47 10 723 +10
28MAY26 142.50 P 0.00 0.00 0.00 21.35 +4.19 51 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 23.21 +4.55 51 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 25.07 +4.73 51 0 188 0
28MAY26 150.00 P 0.00 0.00 0.00 26.95 +4.92 51 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 28.98 +5.25 52 0 184 0
28MAY26 155.00 P 31.49 31.49 31.49 31.01 +5.44 52 59 117 +30
28MAY26 157.50 P 0.00 0.00 0.00 33.05 +5.60 52 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 34.19 +4.87 48 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.30 +5.01 48 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 38.52 +6.16 49 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.84 +6.51 50 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 42.82 +6.48 48 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 45.05 +6.61 48 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 48.73 +8.17 57 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 49.62 +6.95 48 0 0 0
29JUN26 42.00 P 0.21 0.22 0.21 0.01 0.00 63 126 325 +126
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,186 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 606 0
29JUN26 72.50 P 0.60 0.64 0.60 0.20 +0.05 48 4 1,135 +4
29JUN26 75.00 P 0.00 0.00 0.00 0.28 +0.07 48 0 4,877 0
29JUN26 77.50 P 0.91 1.10 0.91 0.38 +0.09 48 17 392 +1
29JUN26 80.00 P 0.00 0.00 0.00 0.52 +0.14 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.67 +0.16 47 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.88 +0.23 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 1.12 +0.28 48 0 1,063 0
29JUN26 90.00 P 1.83 1.83 1.83 1.45 +0.40 48 1 6,870 +1
29JUN26 92.50 P 2.04 2.04 2.04 1.79 +0.47 48 1 778 0
29JUN26 95.00 P 2.50 2.57 2.50 2.20 +0.59 48 32 785 +32
29JUN26 97.50 P 3.00 3.00 2.93 2.64 +0.68 48 252 645 +107
29JUN26 100.00 P 2.50 2.50 2.50 3.19 +0.83 48 10 4,660 +10
29JUN26 102.50 P 0.00 0.00 0.00 3.74 +0.95 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 4.44 +1.02 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 5.15 +1.17 48 0 1,232 0
29JUN26 110.00 P 5.90 6.00 5.90 5.96 +1.32 48 7 13,146 0
29JUN26 112.50 P 6.89 6.90 6.89 6.85 +1.50 48 31 2,845 -31
29JUN26 115.00 P 7.25 7.84 7.25 7.75 +1.68 48 176 8,736 -33
29JUN26 117.50 P 0.00 0.00 0.00 8.82 +1.86 48 0 1,801 0
29JUN26 120.00 P 9.87 9.87 9.71 9.88 +2.02 48 44 404 +8
29JUN26 122.50 P 10.74 11.14 10.74 11.06 +2.27 49 61 376 +61
29JUN26 125.00 P 0.00 0.00 0.00 12.35 +2.47 49 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 13.65 +2.67 49 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 15.03 +2.92 49 0 856 0
29JUN26 132.50 P 15.40 15.56 15.40 16.52 +3.12 49 90 526 -60
29JUN26 135.00 P 0.00 0.00 0.00 18.02 +3.32 49 0 1,128 0
29JUN26 137.50 P 19.18 19.18 19.18 19.60 +3.59 49 30 863 -30
29JUN26 140.00 P 20.75 20.86 20.66 21.29 +3.79 50 100 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 22.99 +3.98 50 0 333 0
29JUN26 145.00 P 0.00 0.00 0.00 24.69 +4.18 50 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 26.52 +4.38 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 28.47 +4.64 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 30.36 +4.82 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 32.36 +5.11 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 34.40 +5.27 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 36.45 +5.44 52 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 38.52 +5.63 52 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 39.51 +5.71 48 0 0 0
29JUN26 167.50 P 43.20 43.20 43.20 42.88 +6.02 53 1 316 0
29JUN26 170.00 P 0.00 0.00 0.00 45.07 +6.17 53 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 45.92 +6.16 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.73 +6.95 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 50.38 +6.49 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 54.20 +6.81 56 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 54.97 +6.83 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 57.21 +6.94 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 59.53 +7.04 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 61.86 +7.14 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 64.21 +7.25 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 67.01 +7.81 51 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.07 +7.60 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 71.56 +7.77 49 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 76.54 +7.00 51 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 82.96 +7.62 64 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 86.77 +8.30 58 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 91.16 +7.76 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 +0.04 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 +0.08 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 +0.09 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.61 +0.13 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.77 +0.15 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.98 +0.21 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.21 +0.22 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.51 +0.31 47 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.81 +0.33 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.20 +0.42 47 0 336 0
29SEP26 87.50 P 3.10 3.10 3.10 2.62 +0.52 47 2 212 +2
29SEP26 90.00 P 0.00 0.00 0.00 3.07 +0.55 47 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 3.62 +0.69 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 4.17 +0.77 47 0 1,134 0
29SEP26 97.50 P 5.13 5.13 5.13 4.81 +0.85 47 150 350 +95
29SEP26 100.00 P 5.86 5.86 5.65 5.35 +0.70 46 12 4,989 +12
29SEP26 102.50 P 0.00 0.00 0.00 6.40 +1.27 47 0 1,571 0
29SEP26 105.00 P 0.00 0.00 0.00 7.21 +1.19 47 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 8.08 +1.32 47 0 1,839 0
29SEP26 110.00 P 0.00 0.00 0.00 9.00 +1.47 47 0 1,994 0
29SEP26 112.50 P 9.74 9.91 9.53 9.91 +1.51 47 110 1,719 +110
29SEP26 115.00 P 10.75 10.75 10.54 11.12 +1.81 47 482 2,220 +482
29SEP26 117.50 P 12.08 12.08 11.63 12.28 +2.01 48 407 1,105 +274
29SEP26 120.00 P 13.46 13.53 12.94 13.46 +2.15 48 508 755 +343
29SEP26 122.50 P 14.61 14.79 14.46 14.65 +2.25 47 582 663 +427
29SEP26 125.00 P 16.00 16.00 16.00 15.98 +2.43 48 1 330 0
29SEP26 127.50 P 0.00 0.00 0.00 17.37 +2.64 48 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 18.81 +2.78 48 0 3,426 0
29SEP26 132.50 P 0.00 0.00 0.00 20.32 +3.04 48 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 21.87 +3.17 48 0 900 0
29SEP26 137.50 P 22.96 23.35 22.96 23.39 +3.35 48 29 255 -29
29SEP26 140.00 P 24.61 24.61 24.61 25.02 +3.46 48 12 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 26.36 +3.28 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 28.45 +3.84 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 30.18 +4.03 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 31.96 +4.15 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 33.85 +4.32 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 35.75 +4.50 49 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 37.66 +4.68 49 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 39.57 +4.84 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 41.59 +4.97 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 42.37 +3.85 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.71 +5.29 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 46.39 +5.29 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 48.41 +4.15 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 50.52 +5.56 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 52.65 +5.69 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.79 +4.35 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.94 +5.96 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.09 +6.09 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.30 +6.22 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.54 +6.33 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.79 +4.66 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.05 +6.55 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.31 +6.66 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 72.59 +6.78 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 77.25 +6.98 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 82.96 +5.94 52 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 86.77 +7.46 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.48 +7.54 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.05 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 +0.07 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 +0.09 46 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 +0.13 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 +0.14 46 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.02 +0.21 46 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.24 +0.21 46 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.54 +0.29 46 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.85 +0.34 46 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 2.20 +0.37 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.62 +0.48 46 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 3.05 +0.51 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.55 +0.59 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.12 +0.72 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.68 +0.64 46 0 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 5.33 +0.84 46 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 6.06 +1.00 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 6.78 +1.08 46 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 7.55 +1.12 46 0 255 0
30DEC26 102.50 P 0.00 0.00 0.00 8.37 +1.21 46 0 143 0
30DEC26 105.00 P 9.60 9.60 9.60 9.33 +1.44 46 1 155 +1
30DEC26 107.50 P 10.20 10.20 10.20 10.30 +1.53 46 1 253 +1
30DEC26 110.00 P 0.00 0.00 0.00 11.29 +1.39 46 0 147 0
30DEC26 112.50 P 0.00 0.00 0.00 12.36 +1.58 46 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 13.49 +1.71 46 0 187 0
30DEC26 117.50 P 0.00 0.00 0.00 14.68 +1.79 46 0 1 0
30DEC26 120.00 P 15.52 15.59 15.52 15.87 +1.92 46 40 169 +40
30DEC26 122.50 P 16.73 17.29 16.70 17.29 +2.18 46 627 989 +512
30DEC26 125.00 P 18.13 18.66 18.03 18.66 +2.33 47 507 792 +392
30DEC26 127.50 P 19.71 19.71 19.71 20.10 +2.52 47 20 231 +20
30DEC26 130.00 P 0.00 0.00 0.00 21.56 +2.67 47 0 92 0
30DEC26 132.50 P 23.20 23.20 23.20 23.07 +2.82 47 2 58 -2
30DEC26 135.00 P 24.30 24.52 24.29 24.58 +2.92 47 43 805 +2
30DEC26 137.50 P 25.74 26.11 25.74 26.21 +3.15 47 29 150 -13
30DEC26 140.00 P 27.11 27.11 26.85 27.82 +3.40 48 39 4,171 -39
30DEC26 142.50 P 0.00 0.00 0.00 29.64 +3.50 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 31.37 +3.69 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 32.14 +2.90 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 33.83 +3.03 46 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 35.53 +3.01 46 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 37.34 +3.09 46 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 39.20 +3.20 46 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 41.06 +3.32 46 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 42.93 +4.58 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.80 +4.69 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.71 +4.74 46 0 0 0
30DEC26 170.00 P 50.04 50.19 50.04 50.18 +5.04 50 14 16 +12
30DEC26 172.50 P 0.00 0.00 0.00 50.73 +5.04 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 52.75 +5.18 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 54.77 +5.32 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 56.81 +5.44 46 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 58.87 +5.49 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 61.01 +5.61 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 63.16 +5.74 46 0 0 0
30DEC26 190.00 P 66.00 66.00 66.00 65.31 +5.87 46 4 8 +4
30DEC26 192.50 P 0.00 0.00 0.00 67.47 +5.99 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 69.64 +6.12 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.81 +6.18 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.04 +6.26 46 0 5 0
TOTAL PUT 19,153 422,215 +2,968
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$ 229.60
26FEB26 167.50 C 0.00 0.00 0.00 62.18 -12.85 73 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 61.47 -11.06 173 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 58.90 -11.14 165 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 54.68 -12.76 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 52.18 -12.86 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 49.97 -12.58 100 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 47.19 -12.91 59 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 44.70 -14.59 61 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 42.21 -12.86 60 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 40.92 -11.67 110 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 37.36 -14.26 69 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 35.06 -14.02 75 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 32.22 -12.97 47 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 30.84 -11.92 85 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 25.98 -11.97 76 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 20.74 -11.98 60 0 231 0
26FEB26 215.00 C 0.00 0.00 0.00 16.59 -11.72 60 0 152 0
26FEB26 220.00 C 15.50 15.50 12.87 12.86 -11.70 60 31 329 +29
26FEB26 225.00 C 11.18 11.18 9.80 9.93 -10.03 63 9 365 +3
26FEB26 230.00 C 9.50 9.50 6.91 7.18 -9.18 62 137 528 +27
26FEB26 235.00 C 5.00 5.38 4.80 5.00 -8.36 61 47 762 +5
26FEB26 240.00 C 5.00 5.00 3.11 3.30 -7.17 61 134 913 -24
26FEB26 245.00 C 2.94 3.33 2.02 2.16 -5.98 61 481 1,201 -31
26FEB26 250.00 C 2.62 2.62 1.47 1.34 -4.86 61 204 1,219 -121
26FEB26 255.00 C 0.98 0.98 0.98 0.80 -3.94 61 30 687 -7
26FEB26 260.00 C 1.30 1.30 0.58 0.46 -3.06 60 147 769 +114
26FEB26 265.00 C 0.37 0.37 0.35 0.25 -2.33 60 42 1,017 -36
26FEB26 270.00 C 0.49 0.49 0.44 0.14 -1.67 61 13 1,649 -3
26FEB26 275.00 C 0.30 0.30 0.30 0.07 -1.18 60 5 749 -5
26FEB26 280.00 C 0.65 0.65 0.20 0.04 -0.81 61 64 874 -47
26FEB26 285.00 C 0.00 0.00 0.00 0.02 -0.54 61 0 377 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 -0.36 62 0 800 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 -0.22 66 0 700 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 -0.13 70 0 467 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 753 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 1,556 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,426 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 105 0 853 0
30MAR26 85.00 C 0.00 0.00 0.00 146.15 -11.53 177 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 143.47 -11.71 168 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 139.72 -12.97 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 139.56 -10.64 182 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 135.70 -11.83 146 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 135.13 -10.55 182 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 130.97 -11.76 146 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 127.14 -13.09 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 124.65 -13.09 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 122.29 -12.96 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 120.97 -11.79 130 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 117.61 -12.84 96 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 117.60 -10.18 150 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 112.68 -12.61 94 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 112.67 -10.13 143 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 110.21 -10.10 140 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 106.07 -11.75 111 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 102.40 -12.93 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 100.01 -12.83 63 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 97.53 -12.47 63 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 95.06 -12.82 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 94.11 -11.29 104 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 90.29 -12.63 73 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 87.61 -12.65 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 85.81 -13.31 82 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 82.75 -14.06 64 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 80.51 -13.91 70 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 77.94 -12.89 65 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 76.02 -13.45 74 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 74.79 -10.98 87 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 71.05 -12.03 70 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 70.11 -10.97 84 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 67.93 -10.79 84 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 63.93 -12.27 67 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 61.47 -12.25 65 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 59.52 -11.72 68 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 57.10 -11.15 66 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 54.84 -11.48 65 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 52.16 -12.18 61 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 50.67 -13.66 66 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 47.00 -13.34 54 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 46.39 -11.26 64 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 45.65 -11.99 71 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 42.35 -11.95 64 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 40.41 -12.39 64 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 38.48 -10.00 63 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 35.68 -12.79 59 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 32.31 -12.91 60 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 30.29 -11.23 65 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 27.10 -9.60 64 0 146 0
30MAR26 220.00 C 24.38 24.42 23.88 24.90 -8.61 67 150 522 +23
30MAR26 225.00 C 22.76 23.76 20.93 22.03 -7.54 66 217 366 +181
30MAR26 230.00 C 20.90 21.28 19.17 19.55 -7.46 65 130 670 +69
30MAR26 235.00 C 18.36 18.97 17.10 17.47 -7.03 66 57 1,336 +57
30MAR26 240.00 C 14.75 15.45 14.75 15.22 -6.83 65 9 2,216 +7
30MAR26 245.00 C 19.24 19.24 13.20 13.37 -6.14 65 91 1,123 +1
30MAR26 250.00 C 12.98 12.98 11.50 11.58 -6.10 64 36 1,075 +30
30MAR26 255.00 C 11.60 11.60 10.26 10.22 -5.64 65 64 699 -26
30MAR26 260.00 C 9.83 9.83 9.00 8.90 -5.10 64 129 668 -6
30MAR26 265.00 C 8.60 8.60 7.90 7.80 -4.86 65 129 639 +94
30MAR26 270.00 C 7.24 7.60 6.79 6.78 -4.44 65 101 516 +61
30MAR26 275.00 C 6.05 6.05 5.94 5.84 -4.16 65 36 434 +36
30MAR26 280.00 C 5.83 5.83 5.01 5.04 -3.92 65 305 1,663 -29
30MAR26 285.00 C 0.00 0.00 0.00 4.34 -3.56 65 0 657 0
30MAR26 290.00 C 3.70 4.00 3.70 3.72 -3.21 65 22 984 0
30MAR26 295.00 C 0.00 0.00 0.00 3.18 -2.88 65 0 410 0
30MAR26 300.00 C 3.14 3.14 2.90 2.71 -2.59 65 120 1,218 0
30MAR26 310.00 C 2.21 2.23 2.21 1.96 -2.06 64 6 1,412 0
30MAR26 320.00 C 0.00 0.00 0.00 1.40 -1.62 64 0 848 0
30MAR26 330.00 C 0.00 0.00 0.00 1.00 -1.26 64 0 1,224 0
30MAR26 340.00 C 0.00 0.00 0.00 0.69 -0.99 64 0 1,084 0
30MAR26 350.00 C 1.08 1.08 0.66 0.48 -0.76 64 32 344 +30
30MAR26 360.00 C 0.00 0.00 0.00 0.34 -0.57 64 0 618 0
30MAR26 370.00 C 0.00 0.00 0.00 0.24 -0.43 64 0 804 0
29APR26 170.00 C 0.00 0.00 0.00 63.60 -13.10 60 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 61.27 -13.28 59 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 58.82 -13.37 57 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 57.36 -12.26 60 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 54.03 -11.75 54 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 53.68 -12.02 61 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 50.75 -11.66 57 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 48.75 -11.62 57 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 48.60 -9.76 63 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 45.63 -10.75 59 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 43.68 -10.77 58 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 43.49 -9.31 63 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 39.32 -11.89 55 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 38.44 -9.17 62 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 33.24 -11.29 56 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 31.27 -9.53 59 0 60 0
29APR26 220.00 C 28.98 28.98 28.98 28.67 -9.46 59 30 68 +30
29APR26 225.00 C 27.19 27.19 27.19 26.80 -9.49 61 30 89 +30
29APR26 230.00 C 24.42 24.42 24.42 24.44 -8.37 61 23 72 -23
29APR26 235.00 C 22.81 22.81 22.81 22.26 -7.25 61 30 269 +30
29APR26 240.00 C 20.37 20.37 20.25 20.25 -6.92 61 40 400 +40
29APR26 245.00 C 0.00 0.00 0.00 18.33 -6.60 60 0 498 0
29APR26 250.00 C 0.00 0.00 0.00 16.57 -6.32 60 0 439 0
29APR26 255.00 C 0.00 0.00 0.00 14.95 -6.09 60 0 120 0
29APR26 260.00 C 14.22 14.42 13.74 13.46 -5.91 60 38 178 +21
29APR26 265.00 C 0.00 0.00 0.00 12.11 -5.71 60 0 194 0
29APR26 270.00 C 12.50 12.50 12.50 10.87 -5.21 60 25 241 +25
29APR26 275.00 C 0.00 0.00 0.00 9.75 -5.17 60 0 302 0
29APR26 280.00 C 9.13 9.13 9.13 8.73 -4.98 60 18 156 0
29APR26 285.00 C 0.00 0.00 0.00 7.80 -4.64 60 0 31 0
29APR26 290.00 C 8.60 8.60 8.60 6.97 -4.31 60 1 141 0
29APR26 295.00 C 0.00 0.00 0.00 6.03 -4.19 59 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 5.54 -3.71 60 0 75 0
29APR26 310.00 C 0.00 0.00 0.00 4.25 -3.30 59 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 3.35 -2.79 59 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 2.63 -2.35 59 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 2.06 -1.84 59 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 1.61 -1.54 59 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 82.21 -13.71 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 81.37 -9.46 64 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 77.86 -11.71 56 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 76.35 -13.21 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 73.35 -12.82 55 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 71.26 -12.16 55 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 69.93 -11.84 59 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 67.92 -11.48 59 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 65.55 -12.12 58 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 64.53 -10.97 62 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 61.11 -12.84 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 59.94 -11.29 59 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 56.92 -12.30 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 56.08 -10.85 58 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 54.39 -12.30 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 53.45 -10.83 61 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 51.96 -10.75 62 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 49.07 -11.36 58 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 47.26 -11.33 58 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 45.84 -10.89 58 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 44.88 -9.53 60 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 41.50 -9.58 59 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 39.05 -9.61 60 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 35.36 -9.32 58 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 33.67 -7.85 60 0 0 0
28MAY26 225.00 C 31.33 31.33 31.33 31.60 -7.26 61 38 38 +38
28MAY26 230.00 C 28.82 29.21 28.12 29.32 -8.07 61 5 30 0
28MAY26 235.00 C 27.97 27.97 27.05 27.20 -7.34 61 4 149 0
28MAY26 240.00 C 26.70 26.70 26.70 25.22 -7.21 61 30 105 +30
28MAY26 245.00 C 24.81 24.81 24.81 23.33 -6.93 61 30 180 -30
28MAY26 250.00 C 23.04 23.04 21.74 21.52 -6.52 61 60 120 0
28MAY26 255.00 C 0.00 0.00 0.00 19.83 -6.31 60 0 60 0
28MAY26 260.00 C 19.88 19.88 18.55 18.25 -6.15 60 60 75 0
28MAY26 265.00 C 0.00 0.00 0.00 16.79 -6.03 60 0 60 0
28MAY26 270.00 C 17.74 17.74 17.74 15.43 -5.87 60 30 182 +30
28MAY26 275.00 C 0.00 0.00 0.00 14.17 -5.72 60 0 180 0
28MAY26 280.00 C 0.00 0.00 0.00 13.00 -5.70 60 0 136 0
28MAY26 285.00 C 0.00 0.00 0.00 11.85 -5.53 60 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 10.93 -5.16 60 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 9.72 -5.17 59 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 9.16 -4.61 60 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 7.66 -4.11 60 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 6.21 -3.82 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 5.17 -3.12 59 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 4.30 -2.74 59 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 112.81 -12.24 73 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 110.21 -12.45 70 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 106.62 -13.65 57 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 105.88 -9.45 71 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 102.22 -12.16 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 100.48 -10.87 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 98.68 -10.50 66 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 95.95 -12.34 63 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 95.85 -9.91 74 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 91.11 -12.21 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 88.36 -13.22 57 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 87.27 -10.92 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 85.64 -12.35 64 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 83.42 -11.02 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 80.19 -10.90 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 78.40 -11.16 60 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 78.39 -9.95 67 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 75.83 -7.89 65 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 74.20 -8.73 65 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 70.02 -10.33 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 67.98 -12.05 57 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 67.45 -10.79 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 65.04 -10.15 60 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 62.88 -9.14 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 62.87 -8.54 63 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 58.72 -10.86 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 57.77 -9.42 59 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 55.93 -10.27 58 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 55.92 -7.58 62 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 52.05 -9.54 57 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 50.34 -10.44 57 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 49.48 -11.29 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 48.68 -9.06 60 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 44.78 -9.80 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 41.18 -10.74 56 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 39.38 -10.29 58 0 9 0
29JUN26 220.00 C 36.12 36.12 36.12 36.36 -10.02 57 38 117 0
29JUN26 225.00 C 0.00 0.00 0.00 34.85 -9.62 58 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 33.41 -9.40 60 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 31.33 -9.00 60 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 29.37 -7.11 60 0 10 0
29JUN26 245.00 C 0.00 0.00 0.00 27.54 -6.86 60 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 25.71 -6.73 60 0 66 0
29JUN26 255.00 C 0.00 0.00 0.00 23.99 -6.60 60 0 310 0
29JUN26 260.00 C 0.00 0.00 0.00 22.37 -6.48 60 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 20.84 -6.36 60 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 19.42 -6.24 59 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 18.08 -6.13 59 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 16.82 -6.02 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 15.65 -5.94 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 14.55 -5.68 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 13.53 -5.42 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 12.57 -5.18 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 10.84 -4.71 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 9.34 -4.27 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 7.81 -4.10 58 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 6.72 -3.68 58 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 5.77 -3.05 58 0 16 0
29JUN26 360.00 C 6.90 6.90 6.60 5.11 -2.58 59 10 804 0
29JUN26 370.00 C 0.00 0.00 0.00 4.26 -2.65 58 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 89.21 -12.21 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 88.09 -10.52 60 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 85.33 -10.97 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 85.27 -8.87 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 82.41 -10.39 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 79.72 -11.47 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 79.18 -8.89 60 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 76.43 -10.56 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 75.23 -11.48 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 73.99 -11.34 59 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 71.32 -11.29 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 71.07 -9.28 60 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 69.69 -7.73 60 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 66.42 -10.70 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 65.86 -9.51 59 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 64.60 -9.92 59 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 62.16 -12.35 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 62.15 -8.48 60 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 60.00 -9.08 58 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 58.43 -10.30 58 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 57.70 -11.02 59 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 54.86 -8.32 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 52.38 -8.73 59 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 49.86 -9.11 59 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 46.93 -10.04 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 45.21 -8.14 58 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 42.99 -9.75 58 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 41.75 -7.56 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 39.82 -6.93 59 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 38.00 -7.44 59 0 96 0
29SEP26 250.00 C 0.00 0.00 0.00 36.26 -7.09 60 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 34.61 -6.89 60 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 32.99 -6.76 60 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 31.40 -6.68 60 0 256 0
29SEP26 270.00 C 0.00 0.00 0.00 29.88 -6.60 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 28.26 -6.69 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 27.06 -6.43 59 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 25.74 -6.84 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 24.49 -6.80 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 23.30 -6.60 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 22.17 -5.79 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 20.06 -6.02 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 18.14 -5.66 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 15.94 -5.79 58 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 14.85 -4.98 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 13.05 -5.05 58 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 83.44 -9.90 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 81.07 -11.28 58 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 79.46 -10.17 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 78.31 -10.04 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 76.65 -9.66 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 74.79 -10.19 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 73.75 -9.56 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 73.21 -8.30 59 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 71.48 -9.03 59 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 69.30 -10.82 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 67.94 -9.63 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 66.57 -9.83 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 65.47 -8.61 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 64.33 -9.74 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 61.43 -9.99 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 59.17 -9.41 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 56.87 -8.99 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 54.74 -9.19 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 52.66 -7.74 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 50.80 -8.44 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 48.93 -7.97 58 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 48.16 -6.87 59 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 46.29 -7.55 59 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 44.49 -6.83 59 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 42.76 -7.57 59 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 41.09 -7.50 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 39.49 -7.43 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 37.96 -7.36 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 36.48 -7.30 59 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 35.06 -7.24 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 33.70 -7.51 59 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 32.39 -6.78 59 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 31.13 -7.26 59 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 29.92 -6.66 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 27.65 -6.57 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 25.56 -6.61 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 23.63 -6.31 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 21.85 -6.01 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 20.21 -5.72 58 0 181 0
TOTAL CALL 3,518 78,691 +653
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 84 0 81 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 80 0 195 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 76 0 77 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 73 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 69 0 216 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 66 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.04 0.00 61 0 547 0
26FEB26 192.50 P 0.00 0.00 0.00 0.07 +0.01 61 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.11 +0.02 61 0 659 0
26FEB26 197.50 P 0.00 0.00 0.00 0.17 +0.02 61 0 550 0
26FEB26 200.00 P 0.00 0.00 0.00 0.25 +0.04 60 0 1,146 0
26FEB26 205.00 P 1.02 1.09 0.76 0.55 +0.15 61 73 1,196 -41
26FEB26 210.00 P 1.04 1.66 1.04 1.08 +0.36 61 354 1,218 +153
26FEB26 215.00 P 1.94 2.45 1.94 1.95 +0.74 61 278 2,699 +135
26FEB26 220.00 P 3.37 3.61 3.04 3.07 +1.11 59 126 2,575 +53
26FEB26 225.00 P 3.50 5.30 3.50 4.80 +1.78 59 217 590 +101
26FEB26 230.00 P 7.00 7.28 6.40 7.04 +2.60 58 32 1,487 -9
26FEB26 235.00 P 10.00 10.47 9.26 9.86 +3.61 57 22 956 +8
26FEB26 240.00 P 12.37 13.80 12.37 13.14 +4.65 56 69 1,691 -40
26FEB26 245.00 P 17.30 17.30 17.30 17.40 +6.24 60 15 1,579 0
26FEB26 250.00 P 15.00 20.05 15.00 21.61 +7.40 60 13 418 0
26FEB26 255.00 P 26.20 26.20 24.99 26.09 +8.36 60 31 516 -31
26FEB26 260.00 P 30.00 32.00 29.80 30.76 +9.20 60 22 774 +1
26FEB26 265.00 P 0.00 0.00 0.00 36.54 +10.85 85 0 434 0
26FEB26 270.00 P 0.00 0.00 0.00 41.49 +11.41 92 0 219 0
26FEB26 275.00 P 0.00 0.00 0.00 46.05 +11.38 90 0 855 0
26FEB26 280.00 P 53.50 53.50 53.50 50.40 +10.98 0 4 147 0
26FEB26 285.00 P 0.00 0.00 0.00 55.83 +11.58 96 0 242 0
26FEB26 290.00 P 0.00 0.00 0.00 60.73 +11.47 98 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 65.75 +12.62 105 0 131 0
26FEB26 300.00 P 0.00 0.00 0.00 70.40 +11.02 0 0 30 -5
26FEB26 310.00 P 0.00 0.00 0.00 80.85 +12.13 126 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 90.97 +12.48 142 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 100.40 +11.56 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 111.92 +11.95 192 0 0 -3
26FEB26 350.00 P 0.00 0.00 0.00 120.76 +10.66 161 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 96 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 85 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 80 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 66 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 54 0
30MAR26 130.00 P 0.33 0.33 0.33 0.03 +0.01 64 20 328 +20
30MAR26 132.50 P 0.00 0.00 0.00 0.04 +0.01 64 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.06 +0.02 64 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.08 +0.03 64 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.10 +0.03 64 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.13 +0.04 64 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.17 +0.06 64 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.22 +0.08 64 0 151 0
30MAR26 150.00 P 0.97 1.03 0.97 0.28 +0.10 64 54 1,028 +30
30MAR26 152.50 P 0.00 0.00 0.00 0.34 +0.11 64 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.43 +0.15 64 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.52 +0.18 64 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.64 +0.21 64 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.78 +0.26 64 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.92 +0.30 64 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.12 +0.36 64 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.35 +0.46 64 0 233 0
30MAR26 172.50 P 2.18 2.18 2.18 1.59 +0.53 64 11 346 0
30MAR26 175.00 P 2.70 2.70 2.70 1.88 +0.59 65 5 1,174 +5
30MAR26 177.50 P 2.76 2.76 2.76 2.17 +0.67 65 75 61 +31
30MAR26 180.00 P 3.20 3.20 2.89 2.51 +0.77 65 105 564 +105
30MAR26 182.50 P 3.40 3.40 3.20 2.91 +0.88 65 132 2,698 +132
30MAR26 185.00 P 4.00 4.00 4.00 3.32 +1.00 65 5 888 +5
30MAR26 187.50 P 4.38 4.38 3.97 3.77 +1.13 65 42 157 -22
30MAR26 190.00 P 0.00 0.00 0.00 4.31 +1.26 65 0 347 0
30MAR26 192.50 P 5.26 5.31 4.90 4.85 +1.40 65 49 746 0
30MAR26 195.00 P 5.86 5.86 5.56 5.43 +1.58 65 16 847 -6
30MAR26 197.50 P 6.30 6.30 6.30 5.97 +1.58 64 6 440 +6
30MAR26 200.00 P 6.95 7.35 6.95 6.58 +1.65 64 10 1,730 +10
30MAR26 205.00 P 8.68 8.68 7.79 7.96 +1.88 63 45 1,066 +24
30MAR26 210.00 P 8.39 10.33 8.39 9.68 +2.20 63 179 1,357 +32
30MAR26 215.00 P 11.92 12.23 11.18 11.48 +2.44 63 151 1,201 +126
30MAR26 220.00 P 14.17 14.50 13.20 13.50 +2.76 62 41 632 -35
30MAR26 225.00 P 14.54 16.70 14.54 16.00 +3.35 63 101 1,027 +1
30MAR26 230.00 P 18.17 19.97 17.90 18.50 +3.73 63 846 859 -556
30MAR26 235.00 P 21.15 22.80 20.43 21.11 +3.99 62 327 1,000 -172
30MAR26 240.00 P 24.07 25.09 24.07 23.97 +4.40 61 58 983 -56
30MAR26 245.00 P 27.74 28.19 27.42 27.11 +4.49 61 134 1,012 +26
30MAR26 250.00 P 28.73 30.00 28.73 31.96 +6.38 67 33 606 +33
30MAR26 255.00 P 0.00 0.00 0.00 33.82 +5.51 60 0 667 0
30MAR26 260.00 P 0.00 0.00 0.00 39.63 +7.70 68 0 742 0
30MAR26 265.00 P 0.00 0.00 0.00 43.28 +9.52 68 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 47.38 +9.19 68 0 307 0
30MAR26 275.00 P 47.56 49.56 47.56 49.51 +8.71 60 20 333 +20
30MAR26 280.00 P 0.00 0.00 0.00 55.61 +8.69 68 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 58.38 +7.89 61 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 64.52 +9.74 70 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 68.66 +11.19 69 0 120 0
30MAR26 300.00 P 68.66 68.66 68.66 72.44 +10.73 64 10 130 +10
30MAR26 310.00 P 0.00 0.00 0.00 83.15 +12.28 74 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 91.91 +11.41 71 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 101.59 +11.76 72 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 111.92 +11.31 80 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 121.49 +10.90 80 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 130.69 +10.02 73 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 140.40 +11.97 0 0 0 0
29APR26 170.00 P 3.30 3.40 3.30 2.98 +0.75 60 10 125 +10
29APR26 172.50 P 0.00 0.00 0.00 3.39 +0.87 60 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.69 +0.87 59 0 399 0
29APR26 177.50 P 4.55 4.55 4.55 4.09 +0.90 59 44 52 +44
29APR26 180.00 P 5.00 5.00 5.00 4.63 +1.04 59 1 121 0
29APR26 182.50 P 0.00 0.00 0.00 5.31 +1.20 60 0 82 0
29APR26 185.00 P 6.20 6.20 5.70 5.86 +1.33 60 45 587 -11
29APR26 187.50 P 6.60 6.60 6.60 6.46 +1.41 60 22 40 0
29APR26 190.00 P 5.88 5.88 5.88 6.75 +1.14 58 2 336 0
29APR26 192.50 P 7.40 8.00 7.40 7.59 +1.43 59 3 250 +3
29APR26 195.00 P 0.00 0.00 0.00 8.29 +1.57 59 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 8.98 +1.59 59 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 9.88 +1.82 59 0 228 0
29APR26 205.00 P 0.00 0.00 0.00 11.57 +2.11 59 0 641 0
29APR26 210.00 P 0.00 0.00 0.00 13.42 +2.34 58 0 140 0
29APR26 215.00 P 0.00 0.00 0.00 15.34 +2.62 58 0 686 0
29APR26 220.00 P 17.73 17.73 17.73 17.55 +2.92 58 30 509 0
29APR26 225.00 P 20.50 20.50 20.50 19.99 +3.32 58 15 356 +15
29APR26 230.00 P 22.80 23.40 22.16 22.60 +3.60 58 48 246 +1
29APR26 235.00 P 25.96 26.27 24.89 25.44 +3.98 58 81 560 +21
29APR26 240.00 P 0.00 0.00 0.00 28.40 +4.32 58 0 336 0
29APR26 245.00 P 31.30 31.30 31.30 31.58 +4.67 58 1 244 +1
29APR26 250.00 P 0.00 0.00 0.00 34.91 +5.05 58 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 39.45 +6.47 61 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 41.07 +4.81 56 0 122 0
29APR26 265.00 P 0.00 0.00 0.00 44.61 +4.99 55 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 51.24 +9.04 63 0 32 0
29APR26 275.00 P 0.00 0.00 0.00 55.01 +7.84 63 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 59.42 +9.84 64 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 60.30 +5.39 54 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 64.52 +5.96 54 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 72.08 +9.62 65 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 76.86 +9.80 67 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 85.63 +9.99 68 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 95.06 +10.68 70 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 101.59 +8.26 56 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 112.29 +9.85 65 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 122.45 +10.76 69 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.03 +0.37 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.33 +0.46 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.63 +0.54 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.93 +0.54 59 0 0 0
28MAY26 160.00 P 3.80 3.80 3.80 3.30 +0.61 59 4 18 +4
28MAY26 162.50 P 4.00 4.20 4.00 3.71 +0.62 59 28 34 +28
28MAY26 165.00 P 4.50 4.50 4.50 4.09 +0.79 59 2 8 +2
28MAY26 167.50 P 0.00 0.00 0.00 4.53 +0.82 59 0 0 0
28MAY26 170.00 P 5.40 5.40 5.40 5.17 +1.05 60 14 10 -4
28MAY26 172.50 P 0.00 0.00 0.00 5.66 +0.99 60 0 0 0
28MAY26 175.00 P 6.55 6.55 6.55 6.23 +1.13 60 3 4 +3
28MAY26 177.50 P 0.00 0.00 0.00 6.85 +1.24 60 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 7.16 +0.98 59 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 8.20 +1.45 60 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 8.45 +1.13 59 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 9.66 +1.77 60 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 10.39 +2.21 60 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 10.59 +1.25 58 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 11.45 +1.46 58 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 12.31 +1.78 58 0 0 0
28MAY26 200.00 P 13.30 13.71 13.30 13.38 +2.09 59 43 186 +43
28MAY26 205.00 P 14.80 15.01 14.80 15.09 +2.15 58 34 60 +4
28MAY26 210.00 P 17.07 17.07 17.07 17.13 +2.41 58 30 560 0
28MAY26 215.00 P 0.00 0.00 0.00 19.37 +2.72 58 0 30 0
28MAY26 220.00 P 0.00 0.00 0.00 21.67 +2.92 58 0 101 0
28MAY26 225.00 P 0.00 0.00 0.00 24.22 +3.22 58 0 0 0
28MAY26 230.00 P 27.11 27.11 27.11 26.93 +3.60 58 30 97 0
28MAY26 235.00 P 29.98 29.98 29.98 29.79 +3.91 58 30 154 +30
28MAY26 240.00 P 32.99 32.99 32.99 32.85 +4.25 58 30 154 0
28MAY26 245.00 P 0.00 0.00 0.00 35.96 +4.53 58 0 90 0
28MAY26 250.00 P 39.81 39.81 39.81 39.25 +4.83 58 30 90 +30
28MAY26 255.00 P 0.00 0.00 0.00 43.78 +6.17 61 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 47.63 +6.77 62 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 51.45 +8.01 62 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 54.40 +8.03 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 58.58 +8.54 62 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 62.61 +8.96 62 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 67.11 +9.70 64 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 70.01 +7.20 61 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 75.57 +9.84 65 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 79.11 +7.92 63 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 86.50 +9.28 60 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 96.21 +8.17 63 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 104.36 +8.40 61 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 114.66 +9.37 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.66 +0.10 58 0 397 0
29JUN26 122.50 P 0.00 0.00 0.00 0.76 +0.11 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.91 +0.17 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 1.06 +0.20 58 0 185 0
29JUN26 130.00 P 0.00 0.00 0.00 1.21 +0.20 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.40 +0.24 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.62 +0.31 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.83 +0.32 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.05 +0.32 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.34 +0.39 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.65 +0.48 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.96 +0.52 58 0 68 0
29JUN26 150.00 P 3.60 3.90 3.60 3.27 +0.52 58 9 388 +4
29JUN26 152.50 P 0.00 0.00 0.00 3.65 +0.59 58 0 58 0
29JUN26 155.00 P 0.00 0.00 0.00 4.08 +0.61 58 0 308 0
29JUN26 157.50 P 0.00 0.00 0.00 4.50 +0.69 58 0 54 0
29JUN26 160.00 P 0.00 0.00 0.00 4.92 +0.67 58 0 442 0
29JUN26 162.50 P 0.00 0.00 0.00 5.39 +0.84 58 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 5.95 +0.97 58 0 137 0
29JUN26 167.50 P 0.00 0.00 0.00 6.51 +1.11 58 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 7.07 +1.18 58 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 7.63 +1.17 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 8.13 +1.11 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 9.05 +1.46 59 0 3 0
29JUN26 180.00 P 9.50 9.50 9.50 9.59 +1.31 58 1 96 +1
29JUN26 182.50 P 0.00 0.00 0.00 10.25 +1.21 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 10.95 +1.19 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 11.96 +1.56 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 12.65 +1.68 58 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 13.39 +1.79 57 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 14.27 +1.86 57 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 15.14 +2.23 57 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 16.06 +2.27 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 18.17 +2.34 57 0 503 0
29JUN26 210.00 P 20.48 20.48 20.48 20.29 +2.52 57 50 550 +50
29JUN26 215.00 P 0.00 0.00 0.00 22.57 +2.72 57 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 25.05 +2.97 57 0 93 0
29JUN26 225.00 P 0.00 0.00 0.00 27.66 +3.22 57 0 300 0
29JUN26 230.00 P 30.94 30.94 30.50 30.44 +3.49 57 2 287 +2
29JUN26 235.00 P 0.00 0.00 0.00 33.34 +3.75 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 36.37 +4.01 57 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 39.53 +4.27 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 42.80 +4.52 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 47.04 +5.62 59 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 50.30 +5.64 59 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 54.06 +6.53 60 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 57.85 +6.29 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 61.64 +6.77 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 65.69 +7.68 61 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 67.94 +5.56 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 72.65 +7.45 59 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 75.85 +5.81 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 80.24 +6.99 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 90.93 +8.45 64 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 99.66 +9.22 64 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 107.63 +8.17 63 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 117.02 +10.47 65 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 125.78 +8.90 64 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 134.59 +9.05 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 144.35 +8.87 65 0 0 0
29SEP26 150.00 P 7.60 7.70 7.60 7.19 +0.54 58 4 931 +2
29SEP26 152.50 P 0.00 0.00 0.00 8.02 +0.85 58 0 112 0
29SEP26 155.00 P 0.00 0.00 0.00 8.59 +0.80 58 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 9.18 +0.80 58 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 9.80 +0.87 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 10.44 +0.81 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.12 +0.95 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 11.83 +1.12 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 12.58 +1.10 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 13.24 +1.06 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 14.07 +1.13 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 15.01 +1.30 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 15.85 +1.31 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 16.75 +1.44 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 17.67 +1.51 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 18.70 +1.89 58 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 19.86 +1.94 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 20.88 +1.91 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 21.74 +1.89 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 22.63 +2.45 57 0 230 0
29SEP26 200.00 P 23.41 23.61 23.41 23.72 +2.50 57 400 5,160 +400
29SEP26 205.00 P 26.30 26.30 25.84 26.00 +2.25 57 150 150 +75
29SEP26 210.00 P 28.46 28.57 28.04 28.40 +2.44 57 150 460 +130
29SEP26 215.00 P 0.00 0.00 0.00 30.92 +2.64 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 33.54 +2.84 57 0 73 0
29SEP26 225.00 P 0.00 0.00 0.00 36.28 +3.04 57 0 133 0
29SEP26 230.00 P 39.67 39.67 39.67 39.13 +3.25 57 40 185 0
29SEP26 235.00 P 0.00 0.00 0.00 42.08 +3.45 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 45.13 +3.66 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 48.27 +3.86 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 51.51 +4.06 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 54.79 +4.21 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 58.38 +4.58 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 63.13 +7.03 60 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 66.74 +6.44 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 68.86 +5.76 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 74.06 +8.04 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 77.85 +7.16 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 82.02 +8.17 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 84.54 +5.51 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 88.67 +6.26 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 97.34 +8.32 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 104.97 +5.83 60 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 114.03 +6.58 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 120.81 +5.53 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 131.18 +7.21 61 0 0 0
30DEC26 167.50 P 16.50 16.75 16.50 16.03 +0.55 57 4 15 +3
30DEC26 170.00 P 0.00 0.00 0.00 16.94 +0.65 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 18.36 +1.24 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 19.20 +1.22 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 20.22 +1.41 57 0 0 0
30DEC26 180.00 P 21.00 21.00 21.00 21.20 +1.47 57 1 532 +1
30DEC26 182.50 P 0.00 0.00 0.00 22.17 +1.60 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 23.22 +1.61 58 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 24.17 +1.49 57 0 0 0
30DEC26 190.00 P 25.69 25.69 25.18 25.63 +1.86 58 107 223 +106
30DEC26 192.50 P 0.00 0.00 0.00 26.69 +1.98 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.56 +1.96 57 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 28.74 +2.11 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 29.92 +2.18 57 0 3,174 0
30DEC26 205.00 P 0.00 0.00 0.00 32.35 +2.17 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 34.88 +2.32 57 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 37.51 +2.48 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 40.23 +2.65 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 43.05 +2.81 57 0 25 0
30DEC26 230.00 P 46.58 46.58 46.00 46.41 +3.42 58 121 191 +1
30DEC26 235.00 P 49.55 49.55 49.55 48.95 +3.13 57 31 100 0
30DEC26 240.00 P 0.00 0.00 0.00 52.04 +3.31 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 55.07 +3.62 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.30 +3.78 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 61.96 +4.29 58 0 1,381 0
30DEC26 260.00 P 66.00 66.00 66.00 66.13 +5.25 59 5 10 +5
30DEC26 265.00 P 0.00 0.00 0.00 69.13 +4.60 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.96 +5.11 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 76.40 +4.21 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 80.22 +6.25 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 83.48 +5.94 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 87.59 +6.22 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 90.53 +4.52 58 0 0 0
30DEC26 300.00 P 96.00 96.00 96.00 95.25 +5.75 59 5 10 +5
30DEC26 310.00 P 0.00 0.00 0.00 102.39 +5.41 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 110.88 +6.15 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 119.39 +6.37 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 127.91 +6.71 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 136.58 +7.96 61 0 6 0
TOTAL PUT 5,391 97,520 +1,100
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$ 43.78
26FEB26 28.00 C 0.00 0.00 0.00 15.79 +0.37 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.79 +0.37 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.79 +0.37 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.79 +0.37 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.79 +0.37 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.80 +0.37 82 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.80 +0.37 73 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.80 +0.37 65 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.03 +0.60 113 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 6.80 +0.18 48 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 5.97 +0.54 81 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 4.80 +0.37 33 0 436 0
26FEB26 40.00 C 0.00 0.00 0.00 3.80 +0.36 26 0 386 0
26FEB26 41.00 C 2.72 2.72 2.72 2.81 +0.34 25 10 303 0
26FEB26 42.00 C 1.53 1.69 1.53 1.85 +0.31 23 5 308 -2
26FEB26 43.00 C 0.66 0.75 0.66 0.99 +0.15 22 123 408 -120
26FEB26 44.00 C 0.41 0.41 0.38 0.43 +0.04 23 112 888 -11
26FEB26 45.00 C 0.14 0.16 0.14 0.14 0.00 23 150 813 +35
26FEB26 46.00 C 0.00 0.00 0.00 0.04 0.00 25 0 387 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 340 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
26FEB26 49.00 C 0.04 0.04 0.04 0.01 0.00 39 45 97 +45
26FEB26 50.00 C 0.04 0.04 0.02 0.01 0.00 44 60 75 +60
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.84 +0.38 88 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.34 +0.38 82 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.84 +0.37 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.84 +0.37 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.84 +0.37 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.85 +0.38 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.85 +0.37 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.85 +0.37 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.86 +0.38 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.86 +0.37 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.86 +0.37 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.87 +0.38 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.87 +0.37 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.87 +0.37 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.87 +0.37 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 10.88 +0.37 31 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 9.88 +0.37 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 8.89 +0.37 28 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 8.03 +0.28 40 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 6.80 +0.18 0 0 521 0
30MAR26 38.00 C 5.62 5.62 5.62 5.97 +0.46 27 12 138 -12
30MAR26 39.00 C 0.00 0.00 0.00 4.87 +0.06 0 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 3.99 +0.07 20 0 446 0
30MAR26 41.00 C 0.00 0.00 0.00 3.17 +0.25 22 0 703 0
30MAR26 42.00 C 0.00 0.00 0.00 2.45 +0.17 23 0 215 0
30MAR26 43.00 C 1.58 1.58 1.58 1.83 +0.17 23 3 692 +3
30MAR26 44.00 C 1.22 1.29 1.22 1.31 +0.11 24 156 654 +91
30MAR26 45.00 C 0.89 0.89 0.89 0.91 +0.07 24 12 457 +8
30MAR26 46.00 C 0.57 0.57 0.57 0.62 +0.04 24 15 232 +2
30MAR26 47.00 C 0.42 0.42 0.42 0.41 +0.04 25 1 86 +1
30MAR26 48.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 190 0
30MAR26 49.00 C 0.21 0.21 0.20 0.15 +0.01 25 4 116 +4
30MAR26 50.00 C 0.00 0.00 0.00 0.09 +0.01 25 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 28 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.94 +0.37 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.94 +0.37 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.95 +0.37 24 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.96 +0.37 25 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.97 +0.36 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.99 +0.36 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.03 +0.28 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.08 +0.34 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.97 +0.27 0 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 5.15 +0.02 21 0 581 0
29APR26 40.00 C 4.30 4.30 4.30 4.33 +0.01 22 2 779 -2
29APR26 41.00 C 0.00 0.00 0.00 3.59 +0.23 23 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 2.93 +0.20 23 0 865 0
29APR26 43.00 C 0.00 0.00 0.00 2.35 +0.18 24 0 657 0
29APR26 44.00 C 0.00 0.00 0.00 1.84 +0.14 24 0 130 0
29APR26 45.00 C 1.33 1.34 1.30 1.42 +0.11 24 13 228 +4
29APR26 46.00 C 0.00 0.00 0.00 1.07 +0.07 24 0 219 0
29APR26 47.00 C 0.00 0.00 0.00 0.82 +0.05 25 0 367 0
29APR26 48.00 C 0.00 0.00 0.00 0.62 +0.06 25 0 31 0
29APR26 49.00 C 0.00 0.00 0.00 0.44 +0.04 25 0 43 0
29APR26 50.00 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29APR26 55.00 C 0.11 0.11 0.11 0.04 0.00 25 35 35 +35
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.02 +0.37 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.03 +0.37 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.05 +0.36 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.08 +0.36 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.12 +0.35 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.18 +0.34 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.27 +0.32 25 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.40 +0.31 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.57 +0.29 25 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.79 +0.26 25 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 4.07 +0.23 25 0 241 0
28MAY26 42.00 C 2.97 3.10 2.97 3.32 +0.20 24 37 763 0
28MAY26 43.00 C 0.00 0.00 0.00 2.75 +0.17 24 0 557 0
28MAY26 44.00 C 1.90 2.05 1.90 2.25 +0.14 24 90 387 +75
28MAY26 45.00 C 1.54 1.67 1.54 1.82 +0.12 24 106 403 +105
28MAY26 46.00 C 0.00 0.00 0.00 1.46 +0.10 24 0 7 0
28MAY26 47.00 C 1.03 1.03 1.03 1.15 +0.08 24 3 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.90 +0.07 24 0 15 0
28MAY26 49.00 C 0.68 0.68 0.68 0.72 +0.05 25 20 25 -10
28MAY26 50.00 C 0.58 0.58 0.58 0.56 +0.04 25 15 116 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.02 +0.37 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.03 +0.37 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.04 +0.37 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.05 +0.37 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.06 +0.37 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.07 +0.37 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.09 +0.37 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.10 +0.36 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.13 +0.36 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.16 +0.35 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.21 +0.35 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.28 +0.34 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.37 +0.33 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.49 +0.31 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.65 +0.29 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.86 +0.27 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.12 +0.26 25 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.43 +0.23 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.80 +0.21 25 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 3.23 +0.18 25 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.72 +0.16 25 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.27 +0.14 25 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.88 +0.12 25 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.54 +0.10 25 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.26 +0.09 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.01 +0.06 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.81 +0.05 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.04 +0.37 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.05 +0.37 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.06 +0.37 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.07 +0.36 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.09 +0.37 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.11 +0.36 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.15 +0.36 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.19 +0.35 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.26 +0.34 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.35 +0.33 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.47 +0.31 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.64 +0.30 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.84 +0.28 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.10 +0.28 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.40 +0.24 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.75 +0.21 25 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 4.18 +0.22 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.64 +0.18 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.16 +0.17 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.73 +0.15 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.34 +0.12 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 2.02 +0.12 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.71 +0.09 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.46 +0.09 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.23 +0.07 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.81 +0.05 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.07 +0.37 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.09 +0.37 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.11 +0.36 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.16 +0.36 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.21 +0.35 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.29 +0.33 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.41 +0.33 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.55 +0.32 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.73 +0.29 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.95 +0.27 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.24 +0.28 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.54 +0.24 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.92 +0.25 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.33 +0.22 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.78 +0.21 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.28 +0.18 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.83 +0.18 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.41 +0.16 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 3.04 +0.16 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.68 +0.13 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.38 +0.12 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.08 +0.10 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.85 +0.10 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.33 +0.07 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.05 25 0 0 0
TOTAL CALL 1,029 20,044 +326
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 439 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 358 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 633 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.09 24 50 561 0
26FEB26 43.00 P 0.27 0.27 0.25 0.23 -0.21 24 315 197 +25
26FEB26 44.00 P 0.00 0.00 0.00 0.66 -0.32 24 0 182 0
26FEB26 45.00 P 0.00 0.00 0.00 1.38 -0.38 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.31 -0.39 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.32 -0.39 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.22 -0.38 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.22 -0.38 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.22 -0.38 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.72 -0.38 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.22 -0.38 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.72 -0.38 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 710 0
30MAR26 38.00 P 0.09 0.09 0.09 0.05 -0.02 25 30 327 -27
30MAR26 39.00 P 0.14 0.14 0.14 0.11 -0.04 25 30 449 -30
30MAR26 40.00 P 0.25 0.25 0.23 0.21 -0.07 25 91 425 +55
30MAR26 41.00 P 0.39 0.39 0.39 0.38 -0.11 25 16 179 0
30MAR26 42.00 P 0.70 0.70 0.66 0.65 -0.15 25 53 206 +28
30MAR26 43.00 P 1.08 1.08 1.02 1.01 -0.18 25 38 94 +8
30MAR26 44.00 P 0.00 0.00 0.00 1.50 -0.22 25 0 59 0
30MAR26 45.00 P 2.14 2.14 2.14 2.10 -0.28 25 1 11 +1
30MAR26 46.00 P 0.00 0.00 0.00 2.81 -0.32 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.62 -0.34 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.50 -0.36 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.44 -0.38 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.24 -0.37 25 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.72 -0.38 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.22 -0.38 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.72 -0.38 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 263 0
29APR26 37.00 P 0.12 0.12 0.12 0.11 -0.03 25 35 451 +35
29APR26 38.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 363 0
29APR26 39.00 P 0.00 0.00 0.00 0.31 -0.07 25 0 579 0
29APR26 40.00 P 0.00 0.00 0.00 0.49 -0.10 25 0 925 0
29APR26 41.00 P 0.85 0.85 0.85 0.73 -0.14 25 4 1,096 +4
29APR26 42.00 P 0.00 0.00 0.00 1.06 -0.17 25 0 513 0
29APR26 43.00 P 0.00 0.00 0.00 1.47 -0.20 25 0 571 0
29APR26 44.00 P 2.07 2.07 2.05 1.97 -0.23 25 12 61 +12
29APR26 45.00 P 2.66 2.66 2.66 2.55 -0.26 26 1 117 0
29APR26 46.00 P 0.00 0.00 0.00 3.22 -0.29 26 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 3.96 -0.26 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.77 -0.33 27 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.63 -0.19 28 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.55 -0.36 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.99 -0.39 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.49 -0.35 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.72 -0.38 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 33.00 P 0.06 0.06 0.06 0.02 -0.01 25 40 40 +40
28MAY26 34.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 239 0
28MAY26 37.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 222 0
28MAY26 38.00 P 0.00 0.00 0.00 0.34 -0.07 25 0 348 0
28MAY26 39.00 P 0.00 0.00 0.00 0.51 -0.08 25 0 309 0
28MAY26 40.00 P 0.00 0.00 0.00 0.74 -0.11 25 0 486 0
28MAY26 41.00 P 0.00 0.00 0.00 1.03 -0.14 25 0 376 0
28MAY26 42.00 P 0.00 0.00 0.00 1.38 -0.17 25 0 169 0
28MAY26 43.00 P 2.07 2.07 1.95 1.81 -0.20 25 17 193 +7
28MAY26 44.00 P 0.00 0.00 0.00 2.31 -0.23 25 0 17 0
28MAY26 45.00 P 3.16 3.16 3.16 2.88 -0.26 26 1 3 +1
28MAY26 46.00 P 0.00 0.00 0.00 3.42 -0.28 25 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.12 -0.28 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.86 -0.31 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.66 -0.33 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.55 -0.36 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.99 -0.39 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.49 -0.35 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.72 -0.38 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 222 0
29JUN26 37.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 -0.08 25 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.70 -0.10 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 0.95 -0.12 25 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.26 -0.14 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.63 -0.15 25 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.06 -0.18 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.54 -0.22 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.09 -0.24 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.71 -0.25 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.38 -0.27 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.09 -0.30 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.86 -0.31 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.68 -0.32 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.99 -0.39 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.49 -0.35 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.72 -0.38 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.53 -0.07 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 -0.06 25 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 -0.08 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.20 -0.11 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.51 -0.11 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.87 -0.14 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.26 -0.17 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.72 -0.17 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.23 -0.19 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.77 -0.21 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.37 -0.23 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.00 -0.25 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.70 -0.25 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.40 -0.28 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.17 -0.28 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.95 -0.30 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.04 -0.31 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.25 -0.33 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.56 -0.35 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.03 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.50 -0.04 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.65 -0.06 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 -0.06 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.06 -0.08 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 -0.10 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.62 -0.11 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.96 -0.12 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 -0.13 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.76 -0.16 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.23 -0.16 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.73 -0.19 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.28 -0.19 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.87 -0.21 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.49 -0.23 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.15 -0.24 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.85 -0.25 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.56 -0.28 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.33 -0.28 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.34 -0.30 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.48 -0.32 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.73 -0.33 25 0 0 0
TOTAL PUT 734 24,405 +159
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$ 214.40
26FEB26 175.00 C 0.00 0.00 0.00 39.48 +8.52 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 36.98 +8.50 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 34.49 +8.46 47 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 31.99 +8.40 42 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 29.50 +8.30 43 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 27.01 +8.15 42 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 24.54 +7.94 42 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 22.10 +7.66 43 0 0 0
26FEB26 195.00 C 20.00 20.00 20.00 19.55 +7.20 35 1 17 0
26FEB26 197.50 C 0.00 0.00 0.00 17.33 +6.95 43 0 90 0
26FEB26 200.00 C 16.37 16.37 16.37 15.05 +6.32 43 2 55 0
26FEB26 205.00 C 11.38 11.38 11.38 10.91 +5.23 44 9 4 -9
26FEB26 210.00 C 0.00 0.00 0.00 7.33 +3.84 43 0 56 0
26FEB26 215.00 C 3.97 4.96 3.97 4.45 +2.31 42 23 115 +1
26FEB26 220.00 C 3.24 3.24 2.59 2.61 +1.46 43 65 108 -2
26FEB26 225.00 C 2.02 2.02 1.70 1.34 +0.77 43 95 145 -60
26FEB26 230.00 C 1.09 1.10 0.80 0.62 +0.36 43 46 94 +2
26FEB26 235.00 C 0.40 0.55 0.40 0.26 +0.14 43 30 90 +15
26FEB26 240.00 C 0.37 0.37 0.26 0.10 +0.05 43 97 114 +54
26FEB26 245.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 40.72 +7.72 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 38.44 +7.56 42 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 36.20 +7.38 42 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 34.01 +7.18 42 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 31.88 +6.98 42 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 29.80 +6.75 42 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.79 +6.51 42 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 25.84 +6.26 42 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 24.30 +6.86 44 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 22.82 +6.44 45 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 21.05 +6.08 45 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 17.20 +4.87 42 0 19 0
30MAR26 210.00 C 0.00 0.00 0.00 14.26 +4.19 42 0 27 0
30MAR26 215.00 C 12.61 12.61 12.61 11.90 +3.70 43 10 120 +10
30MAR26 220.00 C 9.78 9.96 9.78 9.65 +3.00 42 8 1,154 +2
30MAR26 225.00 C 8.10 8.10 8.10 7.81 +2.53 43 1 113 +1
30MAR26 230.00 C 0.00 0.00 0.00 6.29 +2.17 43 0 7 0
30MAR26 235.00 C 5.90 5.90 5.04 5.03 +1.85 43 21 53 +10
30MAR26 240.00 C 4.20 4.20 4.20 3.92 +1.49 43 13 28 +13
30MAR26 245.00 C 3.87 3.92 3.39 3.02 +1.18 43 70 124 +47
30MAR26 250.00 C 2.99 3.16 2.70 2.31 +0.97 43 84 97 +67
30MAR26 255.00 C 0.00 0.00 0.00 1.69 +0.70 42 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 42.30 +7.12 42 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 40.18 +6.95 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 38.14 +6.79 42 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 36.15 +6.63 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 34.16 +6.41 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 32.31 +6.26 41 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 30.47 +6.06 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 28.66 +5.82 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 27.18 +6.02 42 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 25.45 +5.70 42 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 24.44 +5.92 44 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 20.85 +5.00 42 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 18.21 +4.56 42 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 15.65 +3.92 42 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 13.53 +3.46 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 11.67 +3.07 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 9.99 +2.79 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 8.50 +2.50 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 7.11 +2.13 42 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 5.96 +1.85 42 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 4.96 +1.69 42 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 3.98 +1.30 42 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 44.25 +6.92 42 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 42.27 +6.77 42 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 40.30 +6.58 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 38.48 +6.48 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 36.66 +6.32 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.84 +6.11 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 33.16 +5.99 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 31.51 +5.83 42 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 30.76 +7.16 44 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 29.15 +5.61 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 26.84 +5.22 42 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 24.05 +5.01 42 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 21.44 +4.59 42 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 19.00 +4.11 42 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 16.88 +3.73 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 14.98 +3.40 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 13.28 +3.22 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 11.66 +2.95 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 10.21 +2.70 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 8.83 +2.36 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 7.71 +2.32 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 6.40 +1.79 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 46.25 +6.61 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.44 +6.53 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.63 +6.41 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 40.82 +6.23 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 39.07 +6.07 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.44 +5.98 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.80 +5.82 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.17 +5.63 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.63 +5.48 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 31.19 +5.37 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 29.42 +5.23 41 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 27.00 +5.05 42 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 24.33 +4.55 42 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 22.09 +4.49 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.88 +3.60 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 17.95 +3.52 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 16.26 +3.29 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 14.74 +3.18 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 13.19 +2.94 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 11.77 +2.70 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 10.40 +2.62 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 9.03 +2.17 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 51.81 +6.13 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 50.19 +6.07 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 48.59 +5.99 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 47.00 +5.88 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 45.40 +5.72 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.80 +5.52 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.39 +5.47 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.99 +5.40 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.58 +5.28 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 38.17 +5.50 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 36.76 +4.29 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 34.34 +5.05 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 31.95 +4.79 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 29.72 +4.67 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.62 +4.41 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.66 +4.29 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 23.84 +3.55 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.15 +3.59 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 20.75 +3.64 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.05 +3.19 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.69 +3.36 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 15.85 +2.67 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 56.34 +6.30 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 54.77 +6.20 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 53.20 +6.07 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.63 +5.90 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.20 +5.84 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.82 +5.80 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.44 +5.72 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.06 +5.61 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.67 +5.46 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.29 +5.29 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 42.06 +5.23 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.69 +5.39 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 37.31 +4.95 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 35.27 +4.90 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 33.15 +4.36 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.03 +4.12 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.20 +3.91 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 27.51 +3.92 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 26.12 +3.93 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.57 +3.50 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 23.10 +3.97 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 21.12 +3.25 42 0 0 0
TOTAL CALL 575 5,145 +151
26FEB26 175.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 -0.07 49 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 -0.14 45 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 -0.25 42 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.03 -0.40 43 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.06 -0.61 43 0 46 0
26FEB26 192.50 P 0.00 0.00 0.00 0.11 -0.91 43 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 0.20 -1.29 43 0 122 0
26FEB26 197.50 P 0.54 0.54 0.54 0.35 -1.75 43 15 54 +15
26FEB26 200.00 P 0.82 0.82 0.70 0.58 -2.31 43 32 206 +32
26FEB26 205.00 P 1.45 1.72 1.19 1.38 -3.57 43 77 108 -10
26FEB26 210.00 P 3.11 3.52 2.81 2.79 -5.04 43 77 143 +26
26FEB26 215.00 P 5.30 5.30 4.88 5.04 -6.36 43 21 44 +9
26FEB26 220.00 P 0.00 0.00 0.00 8.13 -7.05 43 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 11.82 -7.81 43 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 16.13 -8.23 43 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 20.79 -8.44 43 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 25.65 -8.55 43 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 30.60 -8.60 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 35.60 -8.60 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 40.60 -8.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 0.81 -0.83 42 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 1.02 -0.99 42 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 1.28 -1.25 42 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 1.58 -1.45 42 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 2.00 -1.63 43 0 33 0
30MAR26 187.50 P 0.00 0.00 0.00 2.42 -1.84 43 0 39 0
30MAR26 190.00 P 3.10 3.15 3.10 2.91 -2.06 43 16 31 +14
30MAR26 192.50 P 3.65 3.70 3.65 3.42 -2.34 43 16 31 +16
30MAR26 195.00 P 0.00 0.00 0.00 4.13 -2.49 43 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 4.80 -2.78 43 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 5.44 -3.18 42 0 16 0
30MAR26 205.00 P 7.55 7.55 7.55 7.21 -3.76 42 16 31 +16
30MAR26 210.00 P 9.70 9.70 9.61 9.32 -4.65 42 48 102 +3
30MAR26 215.00 P 0.00 0.00 0.00 11.79 -5.34 42 0 31 0
30MAR26 220.00 P 15.90 15.90 14.53 14.71 -5.38 43 16 16 +16
30MAR26 225.00 P 0.00 0.00 0.00 17.80 -5.90 42 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 21.23 -6.35 42 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 24.92 -6.79 42 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 28.83 -7.17 42 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 32.98 -7.46 42 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 37.32 -7.70 42 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 41.79 -7.93 42 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.21 -1.22 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 2.59 -1.35 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.12 -1.60 42 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 3.59 -1.80 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 4.12 -2.00 42 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 4.62 -2.15 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 5.26 -2.35 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 5.94 -2.58 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 6.69 -2.82 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 7.51 -3.06 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 8.41 -3.30 41 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 10.42 -3.78 41 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 12.73 -4.42 41 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 15.32 -4.93 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 18.13 -4.73 41 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 21.27 -5.23 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 24.46 -5.64 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 28.01 -5.99 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 31.66 -6.34 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 35.55 -6.63 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 39.58 -6.92 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 43.75 -7.17 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 3.78 -1.43 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 4.29 -1.58 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 4.81 -1.72 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 5.47 -2.02 42 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 6.08 -2.34 42 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 6.81 -2.30 42 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 7.46 -2.57 41 0 17 0
28MAY26 192.50 P 0.00 0.00 0.00 8.26 -2.76 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 9.12 -2.96 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 10.03 -3.16 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 11.01 -3.36 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 13.16 -3.77 41 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 15.55 -4.44 41 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 18.18 -4.85 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 21.30 -5.09 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 24.22 -4.68 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 27.52 -4.97 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 30.63 -5.49 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 34.22 -5.81 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 37.89 -6.08 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 41.80 -6.36 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 45.74 -6.63 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.37 -1.72 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 6.04 -1.78 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 6.71 -1.92 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 7.16 -2.19 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 8.11 -2.25 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 8.69 -2.70 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 9.53 -2.72 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 10.41 -2.81 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 11.34 -3.23 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 12.33 -3.40 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 13.26 -3.58 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 15.51 -3.93 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 17.95 -4.25 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 20.81 -4.70 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 23.49 -5.01 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 26.49 -5.67 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 29.72 -5.13 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 33.12 -5.34 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 36.61 -5.51 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.22 -5.83 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.91 -6.09 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 47.84 -6.27 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 9.76 -2.26 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 10.60 -2.29 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.47 -2.32 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 12.34 -2.06 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 12.86 -2.85 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 13.82 -2.95 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 14.98 -3.03 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 16.00 -3.04 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.05 -3.20 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 18.15 -3.32 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 19.24 -3.49 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 21.58 -3.76 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 24.13 -4.30 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.87 -4.56 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.69 -4.75 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 32.72 -5.01 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.89 -4.87 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.17 -4.93 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.48 -5.24 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.84 -5.54 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 49.49 -5.57 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.15 -5.78 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.13 -2.03 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.01 -2.17 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 14.90 -2.35 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 15.79 -2.53 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.82 -2.14 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 17.50 -2.91 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.56 -3.01 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 19.64 -3.16 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.84 -3.35 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.00 -3.41 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.20 -3.82 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.69 -3.48 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 28.66 -3.57 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 30.97 -4.37 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 33.89 -4.43 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.07 -4.33 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.23 -4.26 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.25 -4.58 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 46.58 -4.61 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 49.92 -4.90 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 53.29 -5.22 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.94 -5.27 42 0 0 0
TOTAL PUT 334 6,950 +137
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$ 7.74
26FEB26 5.25 C 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.00 -0.15 113 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.75 -0.15 99 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.50 -0.17 85 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.25 -0.16 71 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.00 -0.16 58 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.75 -0.16 44 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.50 -0.16 31 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.28 -0.13 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.11 26 0 76 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 210 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.02 33 0 170 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 602 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 84 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 35 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.51 -0.14 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.26 -0.16 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.02 -0.14 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.77 -0.15 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.52 -0.15 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.28 -0.16 35 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 -0.17 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.81 -0.14 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.58 -0.12 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.40 -0.12 25 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.26 -0.10 25 0 27 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 -0.08 25 0 395 0
30MAR26 8.25 C 0.10 0.10 0.08 0.09 -0.06 25 71 427 -61
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.04 26 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.53 -0.15 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.28 -0.16 41 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.03 -0.18 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.80 -0.14 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.56 -0.14 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.31 -0.18 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.07 -0.13 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.86 -0.12 26 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.65 -0.12 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.49 -0.11 25 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.34 -0.11 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.24 -0.09 25 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.16 -0.07 25 0 158 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 -0.06 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 -0.05 24 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 24 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.29 -0.15 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.04 -0.17 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.81 -0.20 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.56 -0.14 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.33 -0.19 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.11 -0.11 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.90 -0.11 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.71 -0.13 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.53 -0.13 25 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.41 -0.10 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.31 -0.08 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.23 -0.07 28 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.15 -0.07 26 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.11 -0.05 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.03 27 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.55 -0.14 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.30 -0.14 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.06 -0.16 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.82 -0.19 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.57 -0.14 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.35 -0.17 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.13 -0.12 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.11 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 -0.11 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 -0.09 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.07 27 0 504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.07 27 0 576 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.05 27 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 141 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.03 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.55 -0.14 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 -0.17 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.06 -0.16 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 -0.19 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 -0.16 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 -0.15 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 -0.12 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 -0.10 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.11 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.65 -0.10 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.07 27 0 30 0
29SEP26 8.00 C 0.48 0.48 0.48 0.42 -0.08 27 10 70 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.06 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.04 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.03 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.55 -0.15 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.31 -0.16 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 -0.16 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.17 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.62 -0.13 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.14 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.13 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 -0.10 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 -0.11 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.09 27 0 50 0
30DEC26 7.75 C 0.63 0.63 0.63 0.64 -0.08 27 28 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.06 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 -0.06 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.06 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.06 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 -0.04 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.03 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
TOTAL CALL 109 7,490 -51
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 626 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 914 0
26FEB26 7.75 P 0.08 0.08 0.08 0.11 +0.05 26 20 650 +20
26FEB26 8.00 P 0.00 0.00 0.00 0.29 +0.11 29 0 276 0
26FEB26 8.25 P 0.00 0.00 0.00 0.52 +0.14 34 0 147 0
26FEB26 8.50 P 0.00 0.00 0.00 0.76 +0.16 0 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.02 +0.14 57 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.27 +0.14 68 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.52 +0.13 78 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.77 +0.15 87 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.02 +0.17 96 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.27 +0.13 104 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.77 +0.16 120 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.27 +0.11 136 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 +0.02 25 0 209 0
30MAR26 7.50 P 0.11 0.14 0.11 0.15 +0.04 26 137 386 +137
30MAR26 7.75 P 0.00 0.00 0.00 0.25 +0.06 25 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.40 +0.08 25 0 159 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 +0.10 25 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 +0.13 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.03 +0.13 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.27 +0.13 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.52 +0.13 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.77 +0.15 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.02 +0.17 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.27 +0.12 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.77 +0.11 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.27 +0.11 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.76 +0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.76 +0.10 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.26 +0.16 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.26 +0.09 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 24 0
29APR26 6.75 P 0.04 0.04 0.04 0.04 +0.01 26 13 48 +13
29APR26 7.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.02 24 0 128 0
29APR26 7.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 300 0
29APR26 7.75 P 0.28 0.31 0.28 0.31 +0.04 24 8 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.45 +0.06 23 0 539 0
29APR26 8.25 P 0.00 0.00 0.00 0.64 +0.10 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.05 +0.11 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.28 +0.11 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 +0.12 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.77 +0.12 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.02 +0.12 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.27 +0.12 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.77 +0.11 42 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.27 +0.11 47 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 6.25 P 0.07 0.07 0.07 0.06 +0.01 27 5 10 +5
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 21 0
28MAY26 6.75 P 0.16 0.16 0.16 0.17 +0.03 27 60 212 +60
28MAY26 7.00 P 0.24 0.25 0.24 0.25 +0.04 27 90 107 +90
28MAY26 7.25 P 0.34 0.35 0.34 0.35 +0.04 26 85 242 +85
28MAY26 7.50 P 0.49 0.49 0.47 0.48 +0.05 26 28 88 +28
28MAY26 7.75 P 0.00 0.00 0.00 0.65 +0.08 27 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 +0.09 27 0 240 0
28MAY26 8.25 P 0.00 0.00 0.00 1.03 +0.12 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 +0.10 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.46 +0.11 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 +0.11 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 +0.17 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.16 +0.20 30 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.41 +0.12 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.65 +0.13 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.13 +0.14 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.02 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.04 27 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.06 26 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.06 25 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.08 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.08 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.10 26 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.08 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.13 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 +0.12 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 +0.13 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 +0.14 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 +0.12 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 +0.13 30 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.14 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.63 +0.14 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.11 +0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.62 +0.12 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.03 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.03 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.04 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.05 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.06 25 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.08 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.10 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 +0.10 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 +0.13 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.13 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.13 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 +0.14 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 +0.13 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 +0.13 27 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 +0.14 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.63 +0.13 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.13 +0.15 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 +0.12 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.02 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.03 27 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.03 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.04 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.05 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.05 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.06 26 0 5 0
30DEC26 7.75 P 0.87 0.87 0.87 0.88 +0.06 26 160 311 +160
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.06 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.11 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.09 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.11 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 +0.11 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.12 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.11 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.12 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 +0.12 26 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 +0.14 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 +0.12 25 0 0 0
TOTAL PUT 606 14,707 +598
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 95.45
30MAR26 66.66 C 0.00 0.00 0.00 29.54 -1.86 74 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.83 -1.93 69 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.46 -1.69 72 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 24.53 -2.00 61 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 22.93 -1.99 59 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.37 -1.71 57 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 19.78 -1.48 55 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.08 -1.62 50 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 16.59 -1.81 49 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 15.05 -1.82 47 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.57 -1.82 45 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.17 -1.80 44 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 10.82 -1.78 43 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.56 -1.74 42 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.38 -1.69 42 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.29 -1.78 41 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 6.30 -1.74 41 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 5.40 -1.60 41 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 4.59 -1.39 40 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 3.88 -1.29 40 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 3.25 -1.16 40 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 2.23 -0.97 40 0 579 0
30MAR26 106.66 C 0.00 0.00 0.00 1.48 -0.74 40 0 42 0
30MAR26 109.99 C 0.00 0.00 0.00 0.96 -0.61 40 0 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.61 -0.44 40 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.37 -0.31 40 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.22 -0.22 39 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.13 -0.14 39 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.08 -0.09 40 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.05 -0.05 40 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.03 -0.03 41 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.02 -0.02 41 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 -0.01 41 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 69 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.69 -1.41 37 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 5.45 -1.35 37 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 4.44 -1.19 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.61 -1.05 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.88 -0.97 37 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 2.29 -0.84 37 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.83 -0.73 37 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.43 -0.65 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.13 -0.54 37 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.89 -0.46 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.66 -0.41 37 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.52 -0.35 37 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.39 -0.29 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.31 -0.24 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.23 -0.19 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.18 -0.16 37 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.14 -0.12 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.11 -0.10 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.08 -0.08 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.06 -0.07 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.05 -0.05 37 0 27 0
TOTAL CALL 0 3,358 0
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 0.00 41 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.08 +0.02 40 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.12 +0.02 39 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.19 +0.04 39 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.29 +0.06 40 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.42 +0.08 40 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.60 +0.11 40 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.84 +0.17 40 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 1.14 +0.22 40 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 1.51 +0.29 40 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.90 +0.31 39 0 110 0
30MAR26 89.99 P 0.00 0.00 0.00 2.36 +0.33 39 0 287 0
30MAR26 91.66 P 0.00 0.00 0.00 2.95 +0.38 38 0 92 0
30MAR26 93.32 P 0.00 0.00 0.00 3.62 +0.50 38 0 36 0
30MAR26 94.99 P 0.00 0.00 0.00 4.39 +0.65 38 0 92 0
30MAR26 96.66 P 0.00 0.00 0.00 5.26 +0.77 38 0 50 0
30MAR26 98.32 P 0.00 0.00 0.00 6.18 +0.85 38 0 131 0
30MAR26 99.99 P 0.00 0.00 0.00 7.21 +0.96 37 0 223 0
30MAR26 103.32 P 0.00 0.00 0.00 9.48 +1.07 36 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.10 +1.10 36 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.97 +1.53 35 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 18.01 +1.73 34 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.38 +1.60 39 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 24.60 +1.69 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 27.88 +1.69 39 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 31.20 +2.35 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.54 +2.26 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 37.87 +2.27 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 41.20 +2.27 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 44.54 +2.06 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 47.87 +2.06 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.20 +2.06 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.54 +2.27 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 57.87 +2.27 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.20 +2.27 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.53 +2.27 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 67.87 +2.27 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 71.20 +2.23 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.53 +2.25 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 77.87 +2.23 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.20 +2.28 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 84.53 +2.24 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 87.92 +2.29 94 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 91.20 +2.24 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.53 +2.28 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.46 +2.63 125 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.20 +2.07 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.53 +2.10 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.91 +0.51 35 0 58 0
29JUN26 103.32 P 0.00 0.00 0.00 13.29 +0.72 36 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 15.31 +0.48 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.77 +1.01 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.01 +1.67 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.27 +1.23 34 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 25.80 +0.88 30 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.32 +1.46 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.82 +0.94 28 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.46 +1.68 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 38.45 +1.56 32 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.63 +1.85 31 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.93 +1.99 33 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 47.91 +1.63 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 51.56 +2.24 37 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 54.82 +2.28 37 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 58.08 +2.31 37 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.35 +2.34 36 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 64.63 +1.79 37 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 67.92 +2.32 36 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 71.21 +2.06 37 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$ 95.45
20FEB26 70.00 C 0.00 0.00 0.00 25.45 -2.37 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 22.95 -2.37 0 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 20.45 -2.37 0 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 17.95 -2.37 0 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 15.45 -2.37 0 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 12.95 -2.38 0 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 10.45 -2.38 0 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 7.95 -2.38 0 0 0 0
20FEB26 90.00 C 5.85 6.30 5.50 5.45 -2.39 0 85 0 -70
20FEB26 92.50 C 3.67 3.67 3.21 2.95 -2.45 0 38 0 -34
20FEB26 95.00 C 1.52 1.52 0.73 0.45 -2.84 0 181 0 -220
20FEB26 97.50 C 0.31 0.34 0.01 0.00 -1.47 0 285 479 +90
20FEB26 100.00 C 0.10 0.10 0.02 0.00 -0.56 0 17 642 -2
20FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 185 0
20FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 53 0
20FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
20FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
20FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
20FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 28.21 -2.14 151 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.48 -2.37 0 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 23.19 -2.17 122 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.48 -2.38 0 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 17.99 -2.37 57 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 15.95 -1.91 102 0 1,003 0
26FEB26 82.50 C 0.00 0.00 0.00 12.99 -2.38 37 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 10.53 -2.36 44 0 160 0
26FEB26 87.50 C 0.00 0.00 0.00 8.04 -2.42 36 3 466 0
26FEB26 90.00 C 6.05 6.05 5.60 6.00 -2.13 47 7 671 -4
26FEB26 92.50 C 4.40 4.40 4.00 3.98 -2.02 44 2 1,973 +2
26FEB26 95.00 C 2.43 3.28 2.40 2.38 -1.78 43 493 2,081 -163
26FEB26 97.50 C 1.80 2.00 1.26 1.27 -1.41 43 1,359 3,960 +364
26FEB26 100.00 C 1.09 1.09 0.65 0.59 -0.96 42 790 6,685 +169
26FEB26 102.50 C 0.54 0.54 0.32 0.25 -0.65 42 199 2,959 -52
26FEB26 105.00 C 0.20 0.23 0.16 0.09 -0.37 42 268 2,525 -143
26FEB26 107.50 C 0.13 0.13 0.09 0.03 -0.18 42 33 1,326 -18
26FEB26 110.00 C 0.09 0.10 0.05 0.01 -0.08 43 1,029 3,382 -588
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 1,901 0
26FEB26 115.00 C 0.03 0.03 0.03 0.01 -0.01 55 73 1,416 -40
26FEB26 117.50 C 0.04 0.04 0.04 0.01 0.00 60 3 371 0
26FEB26 120.00 C 0.05 0.05 0.05 0.01 0.00 66 4 2,427 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 669 0
26FEB26 127.50 C 0.01 0.01 0.01 0.01 0.00 81 20 332 +20
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 286 0
27FEB26 75.00 C 0.00 0.00 0.00 20.83 -2.08 112 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 18.34 -2.03 100 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 15.95 -1.92 94 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 13.40 -1.98 78 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 10.62 -2.30 50 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 8.41 -2.10 54 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 6.13 -2.08 48 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 4.15 -1.93 45 0 0 0
27FEB26 95.00 C 2.67 2.67 2.64 2.58 -1.81 44 23 15 +15
27FEB26 97.50 C 1.81 1.85 1.56 1.46 -1.42 43 195 165 +150
27FEB26 100.00 C 0.90 1.07 0.82 0.74 -1.06 43 114 110 +59
27FEB26 102.50 C 0.53 0.66 0.50 0.34 -0.71 43 97 102 +84
27FEB26 105.00 C 0.29 0.29 0.22 0.14 -0.42 42 36 36 +36
27FEB26 107.50 C 0.16 0.16 0.15 0.06 -0.22 43 6 6 +6
27FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.11 43 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.60 -2.36 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.10 -2.37 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.04 -1.94 101 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 38.12 -2.37 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.63 -2.37 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.14 -2.36 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.13 -1.74 76 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.00 -1.40 80 0 0 0
30MAR26 70.00 C 26.95 26.95 26.65 25.84 -2.07 53 125 188 +125
30MAR26 72.50 C 0.00 0.00 0.00 23.19 -2.17 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.22 -1.69 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.96 -1.55 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.58 -1.84 49 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 14.25 -1.91 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.95 -2.06 41 0 175 0
30MAR26 87.50 C 0.00 0.00 0.00 9.93 -2.07 40 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 8.37 -1.77 42 0 3,407 0
30MAR26 92.50 C 7.12 7.12 6.87 6.77 -1.42 41 60 875 -60
30MAR26 95.00 C 5.70 5.77 5.30 5.38 -1.43 40 364 4,181 +40
30MAR26 97.50 C 4.42 4.43 4.17 4.21 -1.33 40 91 3,284 -42
30MAR26 100.00 C 3.49 3.70 3.20 3.24 -1.13 40 190 4,756 +1
30MAR26 102.50 C 2.60 2.73 2.44 2.44 -1.00 40 143 1,884 -13
30MAR26 105.00 C 2.17 2.17 2.00 1.82 -0.88 40 255 6,713 +83
30MAR26 107.50 C 1.58 1.63 1.50 1.33 -0.77 40 104 2,268 +42
30MAR26 110.00 C 1.13 1.27 1.06 0.95 -0.63 40 92 3,101 +59
30MAR26 112.50 C 0.94 1.01 0.81 0.68 -0.54 40 140 2,941 +1
30MAR26 115.00 C 0.74 0.77 0.65 0.47 -0.43 39 103 2,012 -82
30MAR26 117.50 C 0.63 0.63 0.63 0.32 -0.34 39 10 815 +2
30MAR26 120.00 C 0.47 0.47 0.45 0.22 -0.25 39 24 9,142 +9
30MAR26 122.50 C 0.00 0.00 0.00 0.15 -0.19 40 0 796 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 -0.14 40 0 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.10 40 0 3,399 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 -0.07 40 0 8,335 0
30MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.05 40 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 538 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 961 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 517 0
30MAR26 150.00 C 0.10 0.10 0.09 0.01 0.00 47 10 2,711 +3
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 922 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 29.00 -1.76 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.44 -1.88 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.51 -2.42 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.22 -2.36 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.96 -2.31 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.14 -1.59 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.10 -1.80 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 12.82 -2.07 37 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 11.12 -1.89 38 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 9.44 -1.82 37 0 415 0
29APR26 92.50 C 0.00 0.00 0.00 8.22 -1.45 39 0 398 0
29APR26 95.00 C 7.05 7.05 7.05 6.87 -1.47 39 15 228 +15
29APR26 97.50 C 5.78 5.86 5.78 5.69 -1.29 38 31 277 -8
29APR26 100.00 C 4.70 4.89 4.70 4.67 -1.18 38 16 1,357 0
29APR26 102.50 C 4.03 4.03 4.03 3.80 -1.09 38 15 1,138 0
29APR26 105.00 C 3.37 3.37 3.37 3.06 -1.02 38 14 330 +14
29APR26 107.50 C 2.76 2.76 2.76 2.45 -0.88 38 15 393 0
29APR26 110.00 C 2.27 2.27 2.27 1.94 -0.75 38 15 740 +15
29APR26 112.50 C 2.69 2.69 1.86 1.52 -0.64 38 31 549 0
29APR26 115.00 C 0.00 0.00 0.00 1.19 -0.54 38 0 98 0
29APR26 117.50 C 1.28 1.28 1.28 0.92 -0.45 38 1 581 0
29APR26 120.00 C 0.00 0.00 0.00 0.71 -0.37 38 0 175 0
29APR26 122.50 C 0.00 0.00 0.00 0.54 -0.30 38 0 107 0
29APR26 125.00 C 0.00 0.00 0.00 0.41 -0.24 38 0 98 0
28MAY26 67.50 C 0.00 0.00 0.00 29.32 -1.45 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.95 -1.45 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 24.63 -1.80 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 21.88 -2.08 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 19.36 -2.78 34 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 17.19 -2.80 33 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 15.81 -1.87 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.86 -1.44 37 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 12.26 -1.73 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 10.83 -1.50 38 0 128 0
28MAY26 92.50 C 9.56 9.61 9.54 9.37 -1.43 38 46 157 +46
28MAY26 95.00 C 8.22 8.28 8.11 8.05 -1.40 38 75 233 +75
28MAY26 97.50 C 0.00 0.00 0.00 6.87 -1.35 38 0 211 0
28MAY26 100.00 C 6.02 6.02 6.02 5.83 -1.23 37 5 206 +2
28MAY26 102.50 C 5.10 5.10 5.10 4.92 -1.14 37 2 223 +2
28MAY26 105.00 C 0.00 0.00 0.00 4.12 -1.08 37 0 210 0
28MAY26 107.50 C 0.00 0.00 0.00 3.44 -1.01 37 0 190 0
28MAY26 110.00 C 0.00 0.00 0.00 2.85 -0.90 37 0 78 0
28MAY26 112.50 C 0.00 0.00 0.00 2.35 -0.79 37 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 1.93 -0.69 37 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 1.57 -0.61 37 0 90 0
28MAY26 120.00 C 1.72 1.72 1.72 1.28 -0.52 37 1 4 +1
28MAY26 122.50 C 0.00 0.00 0.00 1.03 -0.45 37 0 35 0
28MAY26 125.00 C 0.00 0.00 0.00 0.83 -0.39 37 0 43 0
29JUN26 50.00 C 0.00 0.00 0.00 45.88 -2.59 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.40 -2.36 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.33 -1.98 58 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.09 -1.84 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.78 -1.53 58 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.30 -1.83 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.92 -1.80 51 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.56 -1.75 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.24 -1.74 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 24.91 -1.76 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.44 -1.94 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.50 -1.74 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.33 -1.88 39 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 16.37 -1.74 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.68 -1.58 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 12.75 -1.78 37 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.42 -1.51 38 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 10.02 -1.41 37 0 270 0
29JUN26 95.00 C 9.23 9.23 8.73 8.71 -1.49 37 45 1,530 0
29JUN26 97.50 C 0.00 0.00 0.00 7.55 -1.45 37 0 1,047 0
29JUN26 100.00 C 0.00 0.00 0.00 6.52 -1.36 37 0 4,482 0
29JUN26 102.50 C 5.86 5.86 5.86 5.57 -1.07 37 25 283 +9
29JUN26 105.00 C 5.08 5.08 5.02 4.79 -1.19 37 23 736 0
29JUN26 107.50 C 0.00 0.00 0.00 4.06 -1.12 37 0 705 0
29JUN26 110.00 C 3.97 3.97 3.70 3.46 -0.96 36 56 2,781 -36
29JUN26 112.50 C 0.00 0.00 0.00 2.91 -0.91 36 0 759 0
29JUN26 115.00 C 0.00 0.00 0.00 2.46 -0.77 36 0 1,144 0
29JUN26 117.50 C 0.00 0.00 0.00 2.05 -0.73 36 0 699 0
29JUN26 120.00 C 2.25 2.25 2.25 1.73 -0.60 36 1 1,421 0
29JUN26 122.50 C 0.00 0.00 0.00 1.42 -0.57 36 0 52 0
29JUN26 125.00 C 1.69 1.69 1.69 1.20 -0.47 36 3 1,100 +3
29JUN26 127.50 C 0.00 0.00 0.00 0.97 -0.44 36 0 93 0
29JUN26 130.00 C 1.34 1.34 1.28 0.82 -0.36 36 13 1,304 +1
29JUN26 132.50 C 0.00 0.00 0.00 0.66 -0.33 36 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.55 -0.28 36 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.45 -0.23 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.37 -0.21 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.30 -0.18 36 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.24 -0.15 36 0 152 0
29JUN26 147.50 C 0.00 0.00 0.00 0.20 -0.13 36 0 160 0
29JUN26 150.00 C 0.60 0.60 0.60 0.16 -0.11 36 15 468 +15
29JUN26 152.50 C 0.56 0.56 0.56 0.13 -0.09 36 15 105 +15
29JUN26 155.00 C 0.54 0.54 0.54 0.11 -0.07 36 15 256 +15
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.06 36 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 2,248 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 101 0
29JUN26 167.50 C 0.40 0.40 0.39 0.04 -0.03 36 30 160 +30
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 46.45 -2.02 57 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 44.26 -1.51 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.57 -1.87 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.26 -1.69 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.29 -1.17 52 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 34.64 -1.62 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.32 -1.94 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.14 -1.72 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.10 -1.54 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.03 -1.65 42 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 23.44 -2.27 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.75 -1.94 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.40 -2.51 36 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 18.43 -1.74 39 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 16.60 -1.62 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.64 -2.06 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.89 -1.36 38 0 1,272 0
29SEP26 92.50 C 13.12 13.12 13.08 12.88 -0.70 39 14 267 -14
29SEP26 95.00 C 0.00 0.00 0.00 11.67 -1.33 39 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 10.59 -1.22 38 0 2,081 0
29SEP26 100.00 C 0.00 0.00 0.00 9.53 -1.19 38 0 3,615 0
29SEP26 102.50 C 0.00 0.00 0.00 8.58 -1.14 38 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 7.74 -1.10 38 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 7.00 -0.95 38 0 1,361 0
29SEP26 110.00 C 7.00 7.00 7.00 6.30 -0.88 38 25 1,370 0
29SEP26 112.50 C 0.00 0.00 0.00 5.61 -0.86 38 0 397 0
29SEP26 115.00 C 0.00 0.00 0.00 5.06 -0.71 38 0 1,608 0
29SEP26 117.50 C 0.00 0.00 0.00 4.52 -0.71 38 0 281 0
29SEP26 120.00 C 0.00 0.00 0.00 4.03 -0.65 38 0 538 0
29SEP26 122.50 C 0.00 0.00 0.00 3.62 -0.55 38 0 373 0
29SEP26 125.00 C 0.00 0.00 0.00 3.21 -0.55 38 0 220 0
29SEP26 127.50 C 0.00 0.00 0.00 2.86 -0.49 38 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.56 -0.41 38 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.26 -0.42 38 0 144 0
29SEP26 135.00 C 2.39 2.39 2.39 2.00 -0.38 38 2 902 -2
29SEP26 137.50 C 0.00 0.00 0.00 1.79 -0.31 38 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.59 -0.30 38 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.35 -0.28 37 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.21 -0.26 37 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 47.00 -1.79 55 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 44.26 -2.49 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.57 -2.88 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.26 -2.93 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.29 -2.67 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.64 -3.14 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.32 -3.27 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.20 -3.25 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.26 -3.16 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.37 -3.06 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.33 -2.14 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 23.55 -1.44 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.44 -2.48 37 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 20.28 -2.01 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 18.82 -1.86 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.36 -1.92 38 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 15.68 -2.19 36 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 14.81 -1.20 37 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 13.63 -1.80 37 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 12.57 -1.53 37 0 562 0
30DEC26 100.00 C 0.00 0.00 0.00 11.51 -1.53 37 0 1,264 0
30DEC26 102.50 C 0.00 0.00 0.00 10.59 -1.57 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 9.72 -1.51 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 8.86 -1.51 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 8.15 -1.36 37 0 997 0
30DEC26 112.50 C 0.00 0.00 0.00 7.46 -1.30 37 0 224 0
30DEC26 115.00 C 7.55 7.55 7.55 6.77 -1.31 37 2 171 0
30DEC26 117.50 C 0.00 0.00 0.00 6.22 -1.17 37 0 320 0
30DEC26 120.00 C 6.35 6.35 6.35 5.69 -1.09 37 1 653 +1
30DEC26 122.50 C 0.00 0.00 0.00 5.15 -1.10 37 0 282 0
30DEC26 125.00 C 0.00 0.00 0.00 4.71 -1.01 37 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 4.31 -0.89 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 3.91 -0.90 36 0 110 0
30DEC26 132.50 C 0.00 0.00 0.00 3.53 -0.88 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.24 -0.77 36 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 2.95 -0.61 36 0 86 0
30DEC26 140.00 C 0.00 0.00 0.00 2.66 -0.62 36 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 2.34 -0.66 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.15 -0.57 36 0 13 0
TOTAL CALL 7,638 192,639 +28
20FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
20FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
20FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 168 0
20FEB26 95.00 P 0.29 0.47 0.01 0.00 -0.38 0 275 804 +53
20FEB26 97.50 P 0.80 2.19 0.70 2.05 +0.82 0 90 0 -404
20FEB26 100.00 P 3.88 4.62 3.50 4.55 +1.80 0 102 0 -21
20FEB26 102.50 P 0.00 0.00 0.00 7.05 +2.20 0 0 0 -20
20FEB26 105.00 P 0.00 0.00 0.00 9.55 +2.34 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 12.05 +2.35 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 14.55 +2.35 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 17.05 +2.35 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 19.55 +2.35 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 22.05 +2.15 0 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 24.55 +2.15 0 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 27.05 +2.15 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 858 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 708 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 409 0
26FEB26 75.00 P 0.07 0.07 0.04 0.01 0.00 71 132 677 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 428 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,628 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,486 0
26FEB26 85.00 P 0.09 0.14 0.09 0.03 0.00 42 58 2,815 +15
26FEB26 87.50 P 0.19 0.19 0.18 0.11 +0.01 42 59 2,795 -2
26FEB26 90.00 P 0.33 0.52 0.31 0.36 +0.09 42 151 7,988 -63
26FEB26 92.50 P 0.61 1.05 0.61 0.84 +0.19 41 445 6,093 -44
26FEB26 95.00 P 1.66 1.99 1.24 1.77 +0.45 41 919 3,817 +121
26FEB26 97.50 P 2.20 3.41 2.20 3.14 +0.86 40 912 2,798 -204
26FEB26 100.00 P 4.48 5.02 4.23 4.94 +1.24 37 265 1,861 +2
26FEB26 102.50 P 0.00 0.00 0.00 7.17 +1.66 37 0 1,242 0
26FEB26 105.00 P 8.10 8.79 8.10 9.90 +2.32 59 31 292 -29
26FEB26 107.50 P 11.06 11.06 11.06 12.42 +2.57 70 5 94 -5
26FEB26 110.00 P 0.00 0.00 0.00 14.66 +2.42 63 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 17.56 +2.86 96 0 180 0
26FEB26 115.00 P 19.29 19.40 19.29 19.55 +1.97 0 2 100 -2
26FEB26 117.50 P 0.00 0.00 0.00 22.53 +2.63 112 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 25.08 +2.50 123 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 27.23 +2.16 108 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 29.74 +2.25 116 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.41 +2.34 136 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 35.03 +2.46 152 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 37.05 +2.11 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.55 +2.11 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.05 +2.11 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.55 +2.11 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.05 +2.11 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.55 +2.11 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.05 +2.11 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.55 +2.11 0 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27FEB26 82.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 0.05 0.00 42 1 1 +1
27FEB26 87.50 P 0.35 0.35 0.24 0.17 +0.03 42 3 3 +3
27FEB26 90.00 P 0.50 0.65 0.44 0.47 +0.13 43 37 39 +24
27FEB26 92.50 P 0.73 1.23 0.73 1.01 +0.25 42 399 347 +302
27FEB26 95.00 P 1.44 2.20 1.42 1.95 +0.49 41 78 93 +63
27FEB26 97.50 P 2.96 3.43 2.96 3.32 +0.87 40 89 104 +89
27FEB26 100.00 P 4.65 4.65 4.65 5.07 +1.20 38 1 1 +1
27FEB26 102.50 P 0.00 0.00 0.00 7.22 +1.54 37 0 4 0
27FEB26 105.00 P 0.00 0.00 0.00 9.90 +2.23 55 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 12.42 +2.51 65 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 14.66 +2.39 59 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 17.56 +2.84 89 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 19.55 +1.97 0 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 22.53 +2.56 104 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 25.08 +2.50 115 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30MAR26 55.00 P 0.08 0.08 0.08 0.01 0.00 61 10 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 52 0 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 179 0
30MAR26 70.00 P 0.24 0.24 0.24 0.03 0.00 40 15 470 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 0.00 40 0 1,568 0
30MAR26 75.00 P 0.38 0.38 0.38 0.12 +0.01 39 2 352 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 833 0
30MAR26 80.00 P 0.62 0.62 0.62 0.42 +0.05 40 30 7,793 0
30MAR26 82.50 P 0.87 0.92 0.83 0.71 +0.10 39 97 1,372 -59
30MAR26 85.00 P 1.23 1.35 1.18 1.14 +0.18 40 49 2,057 +15
30MAR26 87.50 P 1.66 1.71 1.63 1.73 +0.28 40 106 4,048 -3
30MAR26 90.00 P 2.36 2.50 2.23 2.38 +0.29 39 191 13,737 -86
30MAR26 92.50 P 3.06 3.50 3.01 3.27 +0.45 38 486 6,211 -6
30MAR26 95.00 P 3.45 4.37 3.45 4.38 +0.63 38 64 22,219 +42
30MAR26 97.50 P 5.11 5.70 5.11 5.70 +0.62 38 132 3,386 +47
30MAR26 100.00 P 7.50 7.58 6.67 7.21 +0.89 37 381 12,755 +225
30MAR26 102.50 P 0.00 0.00 0.00 8.89 +1.10 37 0 1,095 0
30MAR26 105.00 P 9.91 10.85 9.91 10.73 +1.20 36 55 6,402 +5
30MAR26 107.50 P 12.20 12.20 12.20 13.03 +1.59 38 5 1,689 +5
30MAR26 110.00 P 14.73 15.45 14.65 15.00 +1.49 35 3 9,321 +3
30MAR26 112.50 P 0.00 0.00 0.00 17.93 +1.85 46 0 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 20.40 +2.05 50 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 22.65 +1.95 50 0 1,026 0
30MAR26 120.00 P 0.00 0.00 0.00 25.08 +2.08 52 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 27.37 +1.96 51 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 29.74 +1.91 50 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.41 +2.14 58 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 35.03 +2.46 64 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.05 +2.04 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.94 +2.50 68 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 42.05 +1.91 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.55 +1.96 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.05 +2.11 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 49.55 +2.11 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.05 +2.11 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.55 +2.11 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.05 +2.35 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.55 +2.35 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.05 +2.35 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.55 +2.35 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.05 +2.35 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 69.55 +2.35 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.05 +2.35 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.55 +2.35 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.05 +2.35 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.55 +2.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.05 +2.35 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.55 +2.35 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.05 +2.35 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 89.55 +2.35 0 0 0 0
29APR26 67.50 P 0.34 0.34 0.34 0.08 +0.02 38 10 49 +10
29APR26 70.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 24 0
29APR26 72.50 P 0.00 0.00 0.00 0.25 +0.05 38 0 407 0
29APR26 75.00 P 0.00 0.00 0.00 0.41 +0.08 38 0 280 0
29APR26 77.50 P 0.00 0.00 0.00 0.65 +0.13 38 0 604 0
29APR26 80.00 P 1.12 1.12 1.12 0.99 +0.19 38 15 266 -15
29APR26 82.50 P 0.00 0.00 0.00 1.44 +0.27 38 0 794 0
29APR26 85.00 P 0.00 0.00 0.00 2.02 +0.35 38 0 681 0
29APR26 87.50 P 2.50 2.62 2.50 2.64 +0.33 37 2 776 +2
29APR26 90.00 P 0.00 0.00 0.00 3.44 +0.39 37 0 1,296 0
29APR26 92.50 P 0.00 0.00 0.00 4.42 +0.51 37 0 969 0
29APR26 95.00 P 5.55 5.55 5.55 5.58 +0.53 36 1 1,455 +1
29APR26 97.50 P 0.00 0.00 0.00 6.91 +0.79 36 0 1,244 0
29APR26 100.00 P 0.00 0.00 0.00 8.37 +0.89 36 0 262 0
29APR26 102.50 P 0.00 0.00 0.00 10.58 +1.54 39 0 243 0
29APR26 105.00 P 0.00 0.00 0.00 12.41 +1.76 40 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 14.15 +1.72 39 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 15.52 +1.19 33 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 17.97 +1.16 36 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 20.40 +1.44 38 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 22.65 +1.45 39 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 25.61 +2.12 47 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 27.37 +1.50 40 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.36 +2.40 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.19 +0.02 37 0 21 0
28MAY26 70.00 P 0.00 0.00 0.00 0.32 +0.05 37 0 41 0
28MAY26 72.50 P 0.00 0.00 0.00 0.50 +0.07 37 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.76 +0.12 37 0 64 0
28MAY26 77.50 P 1.30 1.30 1.30 1.10 +0.17 37 200 249 +200
28MAY26 80.00 P 0.00 0.00 0.00 1.54 +0.23 37 0 21 0
28MAY26 82.50 P 2.10 2.10 2.10 2.09 +0.29 37 1 175 +1
28MAY26 85.00 P 0.00 0.00 0.00 2.70 +0.29 37 0 152 0
28MAY26 87.50 P 3.62 3.62 3.53 3.40 +0.28 36 213 973 +33
28MAY26 90.00 P 4.19 4.19 4.16 4.30 +0.43 36 141 332 +141
28MAY26 92.50 P 0.00 0.00 0.00 5.33 +0.54 36 0 166 0
28MAY26 95.00 P 0.00 0.00 0.00 6.50 +0.65 36 0 89 0
28MAY26 97.50 P 8.00 8.00 8.00 7.83 +0.77 35 1 30 +1
28MAY26 100.00 P 9.05 9.05 9.05 9.27 +0.85 35 15 183 +15
28MAY26 102.50 P 10.50 10.85 10.50 10.82 +0.90 35 28 67 0
28MAY26 105.00 P 0.00 0.00 0.00 13.17 +1.57 38 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 14.61 +1.28 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 16.77 +1.65 37 0 5 0
28MAY26 112.50 P 0.00 0.00 0.00 18.47 +1.07 35 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 21.01 +1.65 38 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.02 +1.55 37 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 25.61 +1.98 40 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 27.52 +1.65 37 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.36 +2.26 43 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 0.00 37 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 700 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 306 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 927 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 +0.04 36 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.43 +0.06 36 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.64 +0.08 36 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.92 +0.10 36 0 664 0
29JUN26 75.00 P 0.00 0.00 0.00 1.30 +0.15 36 0 1,014 0
29JUN26 77.50 P 0.00 0.00 0.00 1.77 +0.22 36 0 589 0
29JUN26 80.00 P 2.50 2.50 2.42 2.34 +0.27 36 25 1,296 +2
29JUN26 82.50 P 0.00 0.00 0.00 3.00 +0.30 36 0 903 0
29JUN26 85.00 P 3.62 3.71 3.60 3.69 +0.27 36 68 4,495 -68
29JUN26 87.50 P 4.50 4.55 4.50 4.55 +0.38 35 34 1,668 +34
29JUN26 90.00 P 5.15 5.15 5.15 5.50 +0.46 35 1 11,008 0
29JUN26 92.50 P 6.60 6.60 6.60 6.66 +0.63 35 45 2,377 0
29JUN26 95.00 P 7.64 7.65 7.64 7.91 +0.73 35 25 3,202 +7
29JUN26 97.50 P 0.00 0.00 0.00 9.27 +0.82 35 0 1,502 0
29JUN26 100.00 P 0.00 0.00 0.00 10.76 +0.87 34 0 11,297 0
29JUN26 102.50 P 0.00 0.00 0.00 12.40 +0.47 34 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 14.03 +0.45 34 0 1,272 0
29JUN26 107.50 P 15.79 15.99 15.64 15.77 +0.39 33 10 701 +9
29JUN26 110.00 P 0.00 0.00 0.00 17.64 +0.55 33 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 19.96 +0.82 35 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.56 +0.89 32 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 23.60 +0.86 31 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 25.71 +0.28 29 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 27.86 +0.80 28 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 30.89 +0.99 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.53 +0.84 26 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 35.44 +1.47 34 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 37.61 +1.26 31 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.94 +1.37 29 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 42.52 +1.48 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.79 +1.41 26 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.50 +1.74 36 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.92 +1.93 36 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.21 +1.64 28 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.81 +1.83 36 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.05 +1.64 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.72 +1.86 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.17 +1.86 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.64 +1.92 36 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.11 +1.98 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.57 +2.04 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.05 +2.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.55 +2.09 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.05 +2.08 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.55 +2.35 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.05 +1.94 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.55 +2.35 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.05 +2.34 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.55 +2.34 0 0 0 0
29SEP26 50.00 P 0.55 0.55 0.55 0.10 +0.03 38 7 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 31 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 +0.08 38 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 0.55 +0.12 38 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.76 +0.13 38 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.04 +0.18 38 0 43 0
29SEP26 67.50 P 0.00 0.00 0.00 1.40 +0.25 38 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.80 +0.27 38 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 2.33 +0.37 38 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.87 +0.37 38 0 1,578 0
29SEP26 77.50 P 0.00 0.00 0.00 3.39 +0.28 37 0 409 0
29SEP26 80.00 P 4.32 4.32 4.32 4.13 +0.33 37 15 7,384 +15
29SEP26 82.50 P 0.00 0.00 0.00 4.95 +0.40 37 0 648 0
29SEP26 85.00 P 5.65 5.65 5.65 5.88 +0.54 37 15 3,339 +15
29SEP26 87.50 P 0.00 0.00 0.00 6.88 +0.65 37 0 2,335 0
29SEP26 90.00 P 0.00 0.00 0.00 7.99 +0.78 36 0 1,766 0
29SEP26 92.50 P 0.00 0.00 0.00 9.19 +0.89 36 0 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 10.47 +0.97 36 0 12,510 0
29SEP26 97.50 P 0.00 0.00 0.00 11.86 +1.06 36 0 2,756 0
29SEP26 100.00 P 0.00 0.00 0.00 13.28 +1.06 36 0 5,322 0
29SEP26 102.50 P 0.00 0.00 0.00 14.85 +0.61 36 0 921 0
29SEP26 105.00 P 16.24 16.24 15.88 16.44 +0.54 36 24 473 +24
29SEP26 107.50 P 0.00 0.00 0.00 18.36 +1.23 36 0 530 0
29SEP26 110.00 P 19.85 19.85 19.85 20.07 +1.18 36 1 209 +1
29SEP26 112.50 P 0.00 0.00 0.00 21.93 +1.20 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.06 +1.41 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 26.09 +1.49 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.91 +1.30 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.29 +1.62 37 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 31.52 +0.77 32 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 34.28 +1.39 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 36.51 +1.45 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 38.34 +0.99 32 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.12 +1.51 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.18 +1.30 34 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 45.67 +1.51 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.00 +1.44 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.35 +1.47 35 0 0 0
30DEC26 50.00 P 0.90 0.90 0.90 0.23 0.00 36 4 68 -4
30DEC26 52.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.96 +0.05 36 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.25 +0.05 36 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.64 +0.08 36 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.01 +0.05 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.61 +0.14 36 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 3.20 +0.18 36 0 78 0
30DEC26 75.00 P 0.00 0.00 0.00 3.89 +0.21 37 0 371 0
30DEC26 77.50 P 4.60 4.60 4.60 4.61 +0.22 36 100 315 +100
30DEC26 80.00 P 0.00 0.00 0.00 5.51 +0.33 37 0 337 0
30DEC26 82.50 P 0.00 0.00 0.00 6.35 +0.54 36 0 193 0
30DEC26 85.00 P 0.00 0.00 0.00 7.28 +0.36 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 8.31 +0.42 36 0 744 0
30DEC26 90.00 P 9.50 9.50 9.50 9.27 +0.34 35 1 712 -1
30DEC26 92.50 P 10.45 10.45 10.45 10.58 +0.52 35 1 2,672 +1
30DEC26 95.00 P 0.00 0.00 0.00 11.76 +0.48 35 0 2,770 0
30DEC26 97.50 P 13.17 13.17 13.17 13.16 +0.46 35 1 720 +1
30DEC26 100.00 P 0.00 0.00 0.00 14.63 +0.64 35 0 1,238 0
30DEC26 102.50 P 0.00 0.00 0.00 16.37 +1.07 35 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 18.02 +0.44 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.74 +0.42 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.20 +0.65 35 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 23.35 +0.86 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.27 +1.12 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 27.22 +1.17 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 29.49 +1.50 37 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 31.14 +1.18 36 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 33.28 +1.16 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.39 +1.21 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.50 +1.34 36 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 39.70 +1.41 36 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 42.58 +2.13 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 44.11 +1.27 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.27 +1.31 35 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 48.60 +1.24 35 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 50.87 +1.74 35 0 0 0
TOTAL PUT 6,684 266,786 +593
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$ 32.38
26FEB26 23.00 C 0.00 0.00 0.00 9.39 -0.37 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.41 -0.35 106 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.39 -0.37 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.39 -0.37 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.45 -0.31 83 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.46 -0.31 71 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.41 -0.37 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.49 -0.34 47 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 1.64 -0.27 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.96 -0.25 45 0 69 0
26FEB26 33.00 C 0.58 0.58 0.58 0.46 -0.23 43 3 83 +3
26FEB26 34.00 C 0.19 0.19 0.19 0.21 -0.14 44 4 251 -2
26FEB26 35.00 C 0.09 0.09 0.09 0.08 -0.08 44 1 363 0
26FEB26 36.00 C 0.04 0.04 0.04 0.03 -0.04 46 1 289 +1
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 444 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.53 -0.40 82 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.58 -0.23 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.54 -0.27 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.47 -0.51 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.47 -0.37 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.58 -0.28 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.55 -0.36 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.65 -0.34 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.78 -0.18 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.03 -0.14 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.30 -0.33 45 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 2.60 -0.20 43 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.02 -0.20 42 0 397 0
30MAR26 33.00 C 0.00 0.00 0.00 1.51 -0.23 41 0 429 0
30MAR26 34.00 C 1.05 1.29 1.01 1.15 -0.18 42 30 129 +8
30MAR26 35.00 C 0.76 0.97 0.76 0.85 -0.15 42 11 138 -2
30MAR26 36.00 C 0.00 0.00 0.00 0.62 -0.12 42 0 139 0
30MAR26 37.00 C 0.42 0.48 0.42 0.43 -0.12 42 27 277 +15
30MAR26 38.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 162 0
30MAR26 39.00 C 0.24 0.24 0.24 0.20 -0.09 42 1 394 +1
30MAR26 40.00 C 0.19 0.19 0.19 0.14 -0.06 42 12 457 +12
30MAR26 41.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 84 0
30MAR26 42.00 C 0.08 0.08 0.08 0.06 -0.04 42 1 874 -1
30MAR26 43.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 9.69 -0.29 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.78 -0.06 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.75 -0.16 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.95 -0.11 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.01 -0.29 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.33 -0.08 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.57 -0.10 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.88 -0.14 44 0 0 0
29APR26 31.00 C 3.36 3.36 3.36 3.27 -0.19 44 6 6 +6
29APR26 32.00 C 0.00 0.00 0.00 2.73 -0.20 44 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 2.27 -0.16 44 0 72 0
29APR26 34.00 C 1.92 1.92 1.92 1.87 -0.15 44 6 37 -2
29APR26 35.00 C 1.50 1.50 1.50 1.53 -0.14 44 1 69 +1
29APR26 36.00 C 0.00 0.00 0.00 1.24 -0.14 44 0 244 0
29APR26 37.00 C 1.03 1.03 1.03 1.00 -0.13 44 1 44 0
29APR26 38.00 C 0.86 0.86 0.86 0.80 -0.13 44 1 44 0
29APR26 39.00 C 0.67 0.67 0.67 0.63 -0.12 44 20 39 +20
29APR26 40.00 C 0.00 0.00 0.00 0.49 -0.10 44 0 24 0
29APR26 41.00 C 0.00 0.00 0.00 0.38 -0.09 44 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.30 -0.07 44 0 0 0
29APR26 43.00 C 0.30 0.30 0.30 0.23 -0.06 44 1 102 +1
29APR26 44.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 286 0
28MAY26 23.00 C 0.00 0.00 0.00 9.80 -0.18 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.90 -0.32 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.18 -0.04 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.21 -0.32 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.14 -0.72 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.70 -0.13 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.81 -0.26 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.32 -0.13 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.77 -0.18 44 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.23 -0.19 44 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 2.77 -0.16 44 0 145 0
28MAY26 34.00 C 0.00 0.00 0.00 2.36 -0.16 44 0 25 0
28MAY26 35.00 C 0.00 0.00 0.00 2.01 -0.15 44 0 30 0
28MAY26 36.00 C 0.00 0.00 0.00 1.71 -0.15 44 0 55 0
28MAY26 37.00 C 0.00 0.00 0.00 1.44 -0.14 44 0 45 0
28MAY26 38.00 C 0.00 0.00 0.00 1.21 -0.14 44 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 1.00 -0.14 44 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 0.83 -0.12 44 0 1 0
28MAY26 41.00 C 0.00 0.00 0.00 0.68 -0.11 44 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.56 -0.10 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.46 -0.08 44 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 11.83 -0.12 55 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 10.87 -0.32 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.99 -0.16 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.17 -0.09 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.22 -0.15 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.42 -0.15 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.68 -0.18 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.89 -0.26 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.04 -0.31 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.65 -0.15 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.09 -0.15 45 0 0 0
29JUN26 32.00 C 3.57 3.57 3.57 3.57 -0.20 45 9 9 +7
29JUN26 33.00 C 0.00 0.00 0.00 3.11 -0.19 44 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 2.70 -0.19 44 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 2.33 -0.19 44 0 18 0
29JUN26 36.00 C 0.00 0.00 0.00 2.01 -0.19 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 1.71 -0.19 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.47 -0.16 44 0 11 0
29JUN26 39.00 C 1.38 1.38 1.38 1.25 -0.15 44 1 1 +1
29JUN26 40.00 C 0.00 0.00 0.00 1.07 -0.13 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.90 -0.13 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.77 -0.10 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.64 -0.10 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.54 -0.06 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.46 -0.06 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.38 -0.05 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.19 -0.04 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.32 -0.12 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.57 +0.07 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.74 -0.22 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.00 -0.18 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.39 +0.03 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.75 +0.06 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.10 -0.18 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.60 -0.04 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.99 -0.12 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.62 -0.20 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.20 -0.19 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.78 -0.21 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.44 -0.19 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.10 -0.21 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.80 -0.18 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.53 -0.19 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.26 -0.19 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.05 -0.16 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 1.84 -0.16 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 1.64 -0.15 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.49 -0.13 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.33 -0.13 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.18 -0.13 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.07 -0.10 45 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 0.93 -0.10 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.82 -0.10 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.75 -0.07 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.08 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 -0.06 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 -0.04 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 10.80 -0.06 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.05 -0.09 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.39 -0.18 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.74 -0.10 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.13 -0.10 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.56 +0.02 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.83 -0.28 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.50 -0.15 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.02 -0.03 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.56 -0.12 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.15 -0.21 46 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 4.75 -0.22 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.39 -0.22 45 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 4.06 -0.18 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.73 -0.24 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.45 -0.21 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.19 -0.21 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.93 -0.24 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.69 -0.22 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.49 -0.20 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.29 -0.21 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.09 -0.21 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.94 -0.17 45 0 4 0
TOTAL CALL 137 10,757 +69
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 157 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 0.00 45 0 257 0
26FEB26 30.00 P 0.10 0.10 0.08 0.08 0.00 45 12 417 -11
26FEB26 31.00 P 0.21 0.21 0.21 0.22 +0.01 43 2 402 +2
26FEB26 32.00 P 0.66 0.66 0.47 0.56 +0.06 45 19 1,090 -16
26FEB26 33.00 P 0.00 0.00 0.00 1.05 +0.07 42 0 410 0
26FEB26 34.00 P 1.92 1.92 1.92 1.78 +0.14 41 3 603 0
26FEB26 35.00 P 0.00 0.00 0.00 2.66 +0.19 40 8 358 0
26FEB26 36.00 P 0.00 0.00 0.00 3.74 +0.39 64 0 73 0
26FEB26 37.00 P 4.45 4.48 4.45 4.62 +0.22 0 3 16 -2
26FEB26 38.00 P 5.50 5.50 5.50 5.62 +0.36 0 12 30 -10
26FEB26 39.00 P 6.45 6.45 6.45 6.62 +0.34 0 4 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.80 +0.32 117 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.87 +0.36 136 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.84 +0.37 142 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.74 +0.28 134 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.62 +0.36 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.84 +0.39 169 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.65 +0.16 130 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 43 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 0.00 0.00 0.00 0.09 0.00 42 0 64 0
30MAR26 27.00 P 0.22 0.22 0.22 0.17 0.00 42 1 376 +1
30MAR26 28.00 P 0.32 0.32 0.32 0.30 +0.01 42 1 280 +1
30MAR26 29.00 P 0.50 0.50 0.50 0.48 +0.03 42 11 228 -3
30MAR26 30.00 P 0.77 0.77 0.77 0.76 +0.03 42 15 682 +15
30MAR26 31.00 P 0.00 0.00 0.00 1.09 +0.02 42 0 431 0
30MAR26 32.00 P 1.71 1.71 1.71 1.50 +0.01 41 1 886 0
30MAR26 33.00 P 0.00 0.00 0.00 2.05 +0.04 42 0 586 0
30MAR26 34.00 P 2.73 2.73 2.73 2.64 +0.05 41 2 675 0
30MAR26 35.00 P 0.00 0.00 0.00 3.33 +0.06 41 8 720 0
30MAR26 36.00 P 4.02 4.02 3.98 4.12 +0.07 41 3 119 +3
30MAR26 37.00 P 0.00 0.00 0.00 4.97 +0.21 42 0 520 0
30MAR26 38.00 P 5.68 5.68 5.68 5.84 +0.31 42 12 36 +12
30MAR26 39.00 P 6.58 6.58 6.58 6.95 +0.30 51 4 18 +4
30MAR26 40.00 P 0.00 0.00 0.00 7.80 +0.32 49 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.87 +0.36 57 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 9.84 +0.37 59 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.90 +0.44 66 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.81 +0.36 65 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.84 +0.38 71 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.83 +0.34 73 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.89 +0.20 81 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.80 +0.54 78 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.75 +0.49 77 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.62 +0.16 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.17 +0.21 78 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.75 +0.26 94 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.15 +0.18 87 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.62 +0.36 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.12 +0.07 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.76 +0.25 118 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.12 -0.06 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.63 -0.09 106 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.12 +0.36 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.62 +0.16 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.29 +0.34 145 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 43 0 13 0
29APR26 25.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 22 0
29APR26 26.00 P 0.00 0.00 0.00 0.33 +0.02 44 0 1 0
29APR26 27.00 P 0.00 0.00 0.00 0.49 +0.02 44 0 24 0
29APR26 28.00 P 0.00 0.00 0.00 0.71 +0.03 44 0 48 0
29APR26 29.00 P 0.96 0.96 0.96 0.96 +0.01 43 5 42 +5
29APR26 30.00 P 0.00 0.00 0.00 1.33 +0.05 44 0 89 0
29APR26 31.00 P 0.00 0.00 0.00 1.68 0.00 43 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 2.17 +0.05 43 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 2.69 +0.05 43 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 3.29 +0.06 43 0 160 0
29APR26 35.00 P 0.00 0.00 0.00 3.92 +0.24 43 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.82 +0.37 46 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.41 +0.04 43 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.38 +0.20 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.09 +0.41 44 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 8.00 +0.09 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.93 +0.32 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.84 +0.11 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.90 +0.19 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.87 +0.27 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.84 +0.30 55 0 0 0
28MAY26 23.00 P 0.23 0.23 0.23 0.17 +0.01 44 1 2 +1
28MAY26 24.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.39 +0.02 44 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.55 +0.02 44 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.77 +0.03 44 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 1.03 +0.03 44 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.35 +0.04 44 0 36 0
28MAY26 30.00 P 0.00 0.00 0.00 1.71 +0.04 44 0 98 0
28MAY26 31.00 P 2.13 2.13 2.13 2.14 +0.06 44 15 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.56 +0.01 43 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 3.12 +0.05 43 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.72 +0.07 43 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 4.37 +0.05 43 0 40 0
28MAY26 36.00 P 0.00 0.00 0.00 5.04 +0.05 43 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 5.79 +0.15 43 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.58 +0.36 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.59 +0.24 47 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.21 +0.04 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.19 +0.13 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.04 +0.31 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.90 +0.02 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.50 +0.02 44 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 +0.03 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.91 +0.03 43 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.17 +0.01 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.47 -0.01 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.82 +0.02 42 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.22 +0.02 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.70 +0.05 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 3.21 +0.07 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.77 +0.08 42 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.38 +0.09 42 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 5.03 +0.09 42 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 5.67 +0.03 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.43 +0.02 41 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 7.21 +0.04 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.03 +0.09 42 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.79 +0.03 40 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.68 +0.11 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.58 +0.13 41 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.49 +0.18 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.27 +0.03 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.23 +0.12 39 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.98 -0.19 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.06 +0.30 37 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.98 -0.01 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.03 +0.11 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.92 +0.09 32 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.30 +0.07 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.83 +0.02 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.37 +0.36 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 0.00 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 1.04 +0.03 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.31 +0.01 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.58 0.00 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.92 +0.01 43 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.29 +0.04 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.70 +0.05 43 0 22 0
29SEP26 30.00 P 3.30 3.30 3.30 3.16 +0.06 43 1 9 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.65 +0.07 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.17 +0.07 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.75 +0.08 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.36 +0.09 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.01 +0.10 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.69 +0.10 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.38 +0.04 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.20 +0.06 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.07 +0.08 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.91 +0.15 46 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.47 +0.01 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.55 +0.13 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.23 -0.05 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.92 -0.01 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.23 +0.44 48 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.80 +0.15 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.56 0.00 42 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.51 +0.05 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.38 0.00 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.19 -0.13 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.68 +0.16 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.01 0.00 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.60 +0.18 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 -0.02 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 -0.02 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 +0.02 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.15 +0.01 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 0.00 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.93 +0.02 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.36 +0.04 43 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.85 +0.03 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.35 +0.02 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.88 +0.01 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.45 +0.01 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 6.06 +0.01 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.70 +0.05 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.40 +0.08 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.08 0.00 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.80 0.00 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.54 +0.01 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.45 +0.39 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 11.08 +0.03 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.96 +0.38 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.67 -0.03 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.51 +0.02 44 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.52 +0.19 45 0 0 0
TOTAL PUT 143 17,044 +3
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$ 526.00
20FEB26 410.00 C 0.00 0.00 0.00 116.00 -5.63 0 0 0 0
20FEB26 420.00 C 0.00 0.00 0.00 106.00 -5.63 0 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 96.00 -5.63 0 0 0 0
20FEB26 440.00 C 0.00 0.00 0.00 86.00 -5.64 0 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 76.00 -5.64 0 0 0 0
20FEB26 460.00 C 0.00 0.00 0.00 66.00 -5.64 0 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 56.00 -5.65 0 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 46.00 -5.65 0 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 36.00 -5.68 0 0 0 0
20FEB26 500.00 C 32.00 32.00 32.00 26.00 -5.83 0 3 0 -45
20FEB26 510.00 C 19.50 19.50 17.20 16.00 -6.41 0 249 0 -375
20FEB26 520.00 C 11.74 11.74 7.39 6.00 -8.51 0 71 0 -313
20FEB26 530.00 C 3.84 3.84 0.31 0.00 -7.56 0 183 258 -15
20FEB26 540.00 C 1.97 1.97 0.24 0.00 -3.56 0 22 222 0
20FEB26 550.00 C 0.51 0.51 0.51 0.00 -1.32 0 3 61 +3
20FEB26 560.00 C 0.07 0.07 0.07 0.00 -0.38 0 2 64 -2
20FEB26 570.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 36 0
20FEB26 580.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 12 0
20FEB26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
20FEB26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 156.17 -5.62 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 146.18 -5.61 74 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 136.18 -5.62 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 126.19 -5.62 63 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 116.19 -5.63 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 106.20 -5.63 53 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 96.20 -5.63 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 86.20 -5.64 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 76.21 -5.65 33 0 6 0
26FEB26 460.00 C 0.00 0.00 0.00 66.23 -5.68 37 0 217 0
26FEB26 470.00 C 0.00 0.00 0.00 56.27 -5.76 35 0 1,610 0
26FEB26 480.00 C 47.76 47.76 47.76 46.43 -5.88 36 23 1,177 0
26FEB26 490.00 C 42.90 42.90 39.00 36.85 -6.05 36 23 637 -23
26FEB26 500.00 C 30.00 30.00 30.00 28.67 -4.35 41 2 2,205 0
26FEB26 510.00 C 19.80 19.80 19.80 19.78 -5.41 36 10 998 +10
26FEB26 520.00 C 13.00 14.00 13.00 13.45 -4.94 37 241 1,034 +45
26FEB26 530.00 C 8.99 10.47 8.91 7.79 -5.79 35 26 1,452 -5
26FEB26 540.00 C 8.96 8.96 4.55 4.55 -4.41 36 270 1,251 -99
26FEB26 550.00 C 5.60 5.60 2.66 2.32 -3.27 36 36 2,766 +30
26FEB26 560.00 C 2.52 2.52 2.52 1.07 -2.23 36 31 510 -3
26FEB26 570.00 C 1.80 1.80 0.95 0.43 -1.40 36 16 794 -1
26FEB26 580.00 C 0.72 0.72 0.66 0.17 -0.79 36 7 255 0
26FEB26 590.00 C 0.00 0.00 0.00 0.06 -0.40 36 0 120 0
26FEB26 600.00 C 0.40 0.40 0.40 0.02 -0.20 36 25 5,814 -25
26FEB26 610.00 C 0.00 0.00 0.00 0.01 -0.09 38 0 24 0
26FEB26 620.00 C 0.13 0.13 0.13 0.01 -0.03 41 1 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 457 0
27FEB26 430.00 C 0.00 0.00 0.00 96.23 -5.64 0 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 86.24 -5.65 36 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 76.25 -5.67 36 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 66.29 -5.71 37 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 56.39 -5.79 37 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 46.67 -5.91 37 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 37.30 -6.04 37 0 0 0
27FEB26 500.00 C 31.50 31.50 31.50 28.67 -6.00 38 1 1 +1
27FEB26 510.00 C 23.20 23.20 23.20 20.45 -5.55 36 10 10 +10
27FEB26 520.00 C 15.97 15.97 15.97 13.94 -5.66 36 15 15 +15
27FEB26 530.00 C 13.00 13.00 10.00 9.05 -5.63 37 11 8 +8
27FEB26 540.00 C 7.50 7.50 7.36 5.66 -4.37 38 18 15 +6
27FEB26 550.00 C 4.55 4.55 4.55 3.20 -3.35 38 7 15 +7
27FEB26 560.00 C 2.70 3.07 2.70 1.67 -2.41 38 27 26 +22
27FEB26 570.00 C 0.00 0.00 0.00 0.80 -1.62 37 0 0 0
27FEB26 580.00 C 1.18 1.18 1.18 0.35 -1.02 37 1 36 +1
27FEB26 590.00 C 0.80 0.80 0.70 0.15 -0.59 37 15 15 +15
27FEB26 600.00 C 0.00 0.00 0.00 0.06 -0.31 37 0 0 0
27FEB26 610.00 C 0.28 0.28 0.28 0.02 -0.16 37 5 5 +5
27FEB26 620.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 344.04 -5.55 90 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 341.54 -5.56 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 339.05 -5.56 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 336.56 -5.56 81 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 334.07 -5.56 87 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 331.57 -5.56 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 329.08 -5.56 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 326.59 -5.56 79 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 321.60 -5.57 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 316.62 -5.56 77 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 311.63 -5.57 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 306.65 -5.57 74 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 301.66 -5.57 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 296.68 -5.57 71 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 291.69 -5.57 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 286.71 -5.57 68 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 281.72 -5.58 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 276.74 -5.57 66 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 271.75 -5.58 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 266.76 -5.59 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 261.78 -5.58 52 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 256.79 -5.59 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 251.81 -5.58 52 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 246.82 -5.59 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 241.84 -5.59 51 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 236.85 -5.59 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 231.87 -5.59 49 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 226.88 -5.60 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 216.91 -5.60 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 206.94 -5.60 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 196.97 -5.60 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 187.00 -5.61 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 177.03 -5.61 31 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 167.07 -5.61 37 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 157.10 -5.63 35 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 147.15 -5.64 35 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 137.22 -5.65 35 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 127.32 -5.68 35 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 117.48 -5.71 35 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 107.73 -5.75 35 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 98.11 -5.79 35 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 88.68 -5.83 35 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 79.49 -5.87 35 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 70.63 -5.88 35 0 376 0
30MAR26 470.00 C 65.07 65.07 65.07 62.16 -5.87 35 2 2,264 0
30MAR26 480.00 C 0.00 0.00 0.00 54.16 -4.03 35 0 815 0
30MAR26 490.00 C 50.80 50.80 50.80 48.10 -2.76 38 1 1,560 0
30MAR26 500.00 C 0.00 0.00 0.00 41.03 -3.02 37 0 1,449 0
30MAR26 510.00 C 34.96 34.96 34.96 33.60 -5.37 35 6 711 -6
30MAR26 520.00 C 0.00 0.00 0.00 28.03 -5.13 35 0 1,730 0
30MAR26 530.00 C 25.30 25.40 25.01 23.12 -4.92 35 3 227 +1
30MAR26 540.00 C 22.85 22.85 21.20 19.38 -4.34 36 56 645 +11
30MAR26 550.00 C 0.00 0.00 0.00 15.60 -4.18 36 0 1,489 0
30MAR26 560.00 C 15.00 15.00 15.00 12.42 -3.43 36 32 758 -32
30MAR26 570.00 C 13.12 13.12 12.00 9.77 -3.35 36 4 1,591 -2
30MAR26 580.00 C 0.00 0.00 0.00 7.61 -2.92 36 0 41 0
30MAR26 590.00 C 0.00 0.00 0.00 5.85 -2.53 36 0 140 0
30MAR26 600.00 C 6.73 6.80 6.20 4.45 -2.15 36 33 2,167 -17
30MAR26 610.00 C 0.00 0.00 0.00 3.35 -1.81 36 0 211 0
30MAR26 620.00 C 0.00 0.00 0.00 2.50 -1.50 36 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.84 -1.23 36 0 662 0
30MAR26 640.00 C 2.90 2.90 2.90 1.35 -0.99 36 9 1,069 0
30MAR26 650.00 C 0.00 0.00 0.00 0.95 -0.82 35 0 76 0
30MAR26 660.00 C 0.00 0.00 0.00 0.68 -0.61 35 0 15 0
30MAR26 670.00 C 0.00 0.00 0.00 0.48 -0.48 35 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.34 -0.37 35 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.24 -0.28 35 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.16 -0.22 35 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.11 -0.16 35 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.08 -0.12 35 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.05 -0.09 35 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.04 -0.06 36 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 47 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 167.75 -5.63 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 157.86 -5.64 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 148.01 -5.65 35 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 138.22 -5.66 34 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 128.52 -5.68 34 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 118.94 -5.69 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 109.53 -5.69 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 100.35 -5.66 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 91.43 -5.63 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 82.78 -5.60 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 74.47 -5.59 35 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 66.68 -5.41 35 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 59.28 -3.35 35 0 475 0
29APR26 490.00 C 0.00 0.00 0.00 52.28 -3.72 35 0 1,872 0
29APR26 500.00 C 0.00 0.00 0.00 45.44 -3.92 34 0 1,941 0
29APR26 510.00 C 45.50 45.50 45.50 41.25 -3.50 36 30 388 0
29APR26 520.00 C 35.30 35.30 34.50 34.50 -4.55 34 31 121 +31
29APR26 530.00 C 31.50 31.50 30.50 29.23 -4.92 34 195 1,306 +76
29APR26 540.00 C 0.00 0.00 0.00 26.06 -4.27 35 0 107 0
29APR26 550.00 C 24.00 24.00 24.00 22.22 -3.89 35 1 502 +1
29APR26 560.00 C 0.00 0.00 0.00 18.83 -3.40 35 0 76 0
29APR26 570.00 C 16.78 16.78 16.78 15.70 -3.29 35 8 37 +8
29APR26 580.00 C 15.98 15.98 15.98 13.14 -2.84 35 1 795 +1
29APR26 590.00 C 0.00 0.00 0.00 10.87 -2.63 35 0 15 0
29APR26 600.00 C 12.14 12.14 11.80 8.95 -2.29 35 5 803 -1
29APR26 610.00 C 10.28 10.28 10.28 7.35 -2.04 35 10 25 +10
29APR26 620.00 C 0.00 0.00 0.00 5.96 -1.80 35 0 98 0
29APR26 630.00 C 0.00 0.00 0.00 4.85 -1.55 35 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 3.89 -1.36 35 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 3.14 -1.15 35 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 2.48 -1.00 35 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.93 -0.81 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.51 -0.69 35 0 15 0
29APR26 690.00 C 0.00 0.00 0.00 1.20 -0.58 35 0 0 0
29APR26 700.00 C 3.17 3.30 3.17 0.93 -0.47 34 105 120 +105
28MAY26 360.00 C 0.00 0.00 0.00 167.86 -5.65 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 158.04 -5.68 35 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 148.31 -5.70 35 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 138.68 -5.72 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 129.20 -5.73 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 119.90 -5.74 35 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 110.81 -5.74 35 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 102.02 -5.74 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 93.53 -5.68 35 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 85.31 -5.68 35 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 77.62 -5.58 35 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 70.22 -5.43 35 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 63.28 -5.42 35 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 56.85 -5.14 35 0 26 0
28MAY26 500.00 C 0.00 0.00 0.00 50.70 -5.16 35 0 83 0
28MAY26 510.00 C 0.00 0.00 0.00 45.27 -4.80 35 0 36 0
28MAY26 520.00 C 0.00 0.00 0.00 39.95 -4.61 35 0 54 0
28MAY26 530.00 C 34.77 34.77 34.77 35.46 -4.39 35 10 98 0
28MAY26 540.00 C 0.00 0.00 0.00 31.03 -4.46 35 0 63 0
28MAY26 550.00 C 0.00 0.00 0.00 27.47 -4.04 35 0 201 0
28MAY26 560.00 C 25.94 25.94 25.94 24.33 -3.64 35 15 34 +15
28MAY26 570.00 C 23.12 23.12 23.12 21.44 -3.39 35 15 37 +15
28MAY26 580.00 C 0.00 0.00 0.00 18.44 -3.44 35 0 501 0
28MAY26 590.00 C 0.00 0.00 0.00 16.08 -2.92 35 0 45 0
28MAY26 600.00 C 0.00 0.00 0.00 13.74 -2.91 35 0 210 0
28MAY26 610.00 C 0.00 0.00 0.00 11.90 -2.42 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 10.14 -2.37 35 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 8.68 -2.07 35 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 7.18 -1.82 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 6.05 -1.93 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 5.17 -1.58 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 4.29 -1.39 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 3.66 -1.14 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 3.06 -1.03 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 2.55 -0.94 35 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 277.17 -5.56 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 272.20 -5.56 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 267.22 -5.56 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 262.24 -5.57 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 257.27 -5.56 40 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 252.29 -5.57 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 247.31 -5.57 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 242.34 -5.57 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 237.36 -5.57 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 232.39 -5.57 36 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 227.41 -5.58 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 217.47 -5.58 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 207.53 -5.59 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 197.61 -5.59 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 187.72 -5.60 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 177.88 -5.60 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 168.09 -5.61 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 158.40 -5.63 34 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 148.85 -5.63 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 139.43 -5.60 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 130.24 -5.63 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 121.27 -5.58 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 112.56 -5.56 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 104.19 -5.51 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 96.04 -5.48 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 88.44 -5.35 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 80.99 -5.30 34 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 74.18 -5.12 34 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 67.51 -5.03 34 0 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 61.49 -4.84 34 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 55.61 -6.48 34 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 50.41 -4.48 34 0 47 0
29JUN26 520.00 C 0.00 0.00 0.00 45.49 -4.93 35 0 308 0
29JUN26 530.00 C 43.00 43.00 43.00 41.11 -4.43 35 1 272 -1
29JUN26 540.00 C 38.21 40.00 38.21 36.87 -4.53 35 3 695 0
29JUN26 550.00 C 0.00 0.00 0.00 33.75 -3.72 35 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 30.06 -3.72 35 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 26.76 -3.33 35 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 23.80 -3.20 35 0 43 0
29JUN26 590.00 C 0.00 0.00 0.00 20.94 -3.12 35 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 18.64 -2.68 35 0 383 0
29JUN26 610.00 C 0.00 0.00 0.00 16.34 -2.69 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 14.41 -2.33 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 12.68 -2.19 35 0 40 0
29JUN26 640.00 C 16.00 16.00 16.00 10.97 -2.18 35 2 44 -2
29JUN26 650.00 C 0.00 0.00 0.00 9.71 -1.72 35 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 8.20 -1.98 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 7.09 -1.83 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 6.23 -1.28 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.36 -1.29 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.64 -1.15 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.05 -0.94 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.46 -0.95 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.98 -0.84 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.59 -0.68 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.20 -0.68 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.89 -0.60 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.64 -0.46 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.39 -0.47 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.17 -0.44 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.02 -0.34 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.87 -0.31 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.72 -0.31 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.63 -0.25 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.54 -0.19 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.45 -0.19 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.38 -0.18 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.33 -0.14 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.28 -0.12 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.23 -0.12 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.20 -0.10 34 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 207.97 -5.60 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 198.37 -5.60 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 188.91 -5.57 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 179.60 -5.60 35 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 170.52 -5.55 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 161.63 -5.54 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 153.00 -5.48 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 144.59 -5.48 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 136.44 -5.36 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 128.58 -5.37 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 120.88 -5.24 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 113.66 -5.19 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 106.43 -5.21 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 99.82 -4.97 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 93.28 -4.99 35 0 3 0
29SEP26 470.00 C 0.00 0.00 0.00 87.04 -4.70 35 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 81.25 -4.70 35 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 75.46 -4.71 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 70.28 -4.35 35 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 65.26 -4.36 35 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 60.16 -4.64 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 55.85 -4.52 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 51.88 -4.38 35 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 48.18 -4.16 35 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 44.75 -4.02 35 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 41.57 -3.83 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 38.32 -3.61 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 35.45 -3.12 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 32.59 -3.12 35 0 40 0
29SEP26 610.00 C 0.00 0.00 0.00 29.72 -3.13 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 27.35 -2.65 35 0 16 0
29SEP26 630.00 C 27.00 27.00 27.00 25.13 -2.62 35 8 85 +8
29SEP26 640.00 C 0.00 0.00 0.00 22.90 -2.64 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 20.86 -2.46 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 19.19 -2.14 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 17.52 -2.15 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 15.85 -2.15 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 14.50 -1.84 35 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 12.89 -1.65 35 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 159.98 -4.99 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 152.25 -5.00 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 144.53 -5.00 35 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 137.40 -4.76 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 130.28 -4.76 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 123.35 -4.58 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 116.91 -4.48 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 110.48 -4.47 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 104.33 -4.19 35 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 98.64 -4.13 35 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 92.94 -4.14 35 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 87.49 -3.89 35 0 9 0
30DEC26 500.00 C 84.00 84.00 84.00 80.09 -6.22 33 1 37 -1
30DEC26 510.00 C 0.00 0.00 0.00 77.65 -3.74 35 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 73.18 -3.29 35 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 68.88 -2.68 35 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 64.84 -2.61 35 0 9 0
30DEC26 550.00 C 62.00 62.00 62.00 60.12 -3.47 35 50 77 +49
30DEC26 560.00 C 0.00 0.00 0.00 57.50 -3.75 35 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 54.25 -3.44 35 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 50.30 -3.88 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 47.42 -3.26 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 44.76 -2.50 35 0 623 0
30DEC26 610.00 C 44.30 44.30 44.30 41.97 -2.50 35 2 87 -2
30DEC26 620.00 C 0.00 0.00 0.00 39.17 -2.50 35 0 8 0
TOTAL CALL 1,993 74,851 -461
20FEB26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
20FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
20FEB26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
20FEB26 490.00 P 0.05 0.05 0.05 0.00 -0.03 0 2 70 0
20FEB26 500.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 113 0
20FEB26 510.00 P 0.07 0.07 0.07 0.00 -0.78 0 3 110 -3
20FEB26 520.00 P 0.61 0.61 0.61 0.00 -2.45 0 15 162 +15
20FEB26 530.00 P 2.49 4.97 1.51 4.00 -2.06 0 425 0 -106
20FEB26 540.00 P 0.00 0.00 0.00 14.00 +2.40 0 0 0 -19
20FEB26 550.00 P 0.00 0.00 0.00 24.00 +4.38 0 0 0 -1
20FEB26 560.00 P 0.00 0.00 0.00 34.00 +5.23 0 0 0 0
20FEB26 570.00 P 0.00 0.00 0.00 44.00 +5.48 0 0 0 0
20FEB26 580.00 P 0.00 0.00 0.00 54.00 +5.50 0 0 0 0
20FEB26 590.00 P 0.00 0.00 0.00 64.00 +5.50 0 0 0 0
20FEB26 600.00 P 0.00 0.00 0.00 74.00 +5.50 0 0 0 0
20FEB26 610.00 P 0.00 0.00 0.00 84.00 +5.50 0 0 0 0
20FEB26 620.00 P 0.00 0.00 0.00 94.00 +5.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 87 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
26FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 68 0 288 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
26FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6,340 0
26FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 52 0 253 0
26FEB26 440.00 P 0.13 0.13 0.13 0.01 0.00 46 1 579 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 41 0 646 0
26FEB26 460.00 P 0.46 0.46 0.34 0.02 -0.04 38 10 2,125 0
26FEB26 470.00 P 0.47 0.47 0.47 0.05 -0.12 35 16 1,136 0
26FEB26 480.00 P 0.43 0.59 0.43 0.20 -0.23 36 26 993 +20
26FEB26 490.00 P 1.12 1.12 1.05 0.64 -0.40 36 25 2,004 +5
26FEB26 500.00 P 1.43 1.58 1.43 1.66 -0.56 36 60 738 +59
26FEB26 510.00 P 3.78 3.78 3.33 3.67 -0.42 36 11 137 +11
26FEB26 520.00 P 5.74 7.38 5.67 7.06 +0.21 36 75 296 +34
26FEB26 530.00 P 10.00 11.35 9.90 11.93 +0.96 36 46 129 +31
26FEB26 540.00 P 15.00 15.00 15.00 18.77 +2.20 38 9 169 +9
26FEB26 550.00 P 0.00 0.00 0.00 26.05 +2.51 36 0 115 0
26FEB26 560.00 P 0.00 0.00 0.00 34.85 +3.48 36 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 44.28 +4.33 36 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 54.05 +4.90 35 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 64.00 +5.28 0 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 74.00 +5.45 0 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 84.00 +5.50 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 94.00 +5.50 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 104.00 +5.50 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 114.00 +5.50 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 124.00 +5.50 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 134.00 +5.50 0 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 0.04 -0.07 37 0 0 0
27FEB26 470.00 P 0.49 0.49 0.49 0.14 -0.14 37 5 5 +5
27FEB26 480.00 P 0.00 0.00 0.00 0.41 -0.27 37 0 0 0
27FEB26 490.00 P 1.35 1.35 1.12 1.04 -0.43 37 140 140 +140
27FEB26 500.00 P 2.10 2.45 2.00 2.37 -0.45 38 36 35 +33
27FEB26 510.00 P 3.10 4.67 3.10 4.50 -0.25 37 66 65 +65
27FEB26 520.00 P 6.50 7.60 6.15 7.79 -0.01 36 62 67 +52
27FEB26 530.00 P 12.81 12.81 11.76 13.15 +1.18 38 37 67 +37
27FEB26 540.00 P 19.30 19.30 19.30 19.77 +2.33 39 15 98 +15
27FEB26 550.00 P 0.00 0.00 0.00 26.87 +2.65 37 0 0 0
27FEB26 560.00 P 0.00 0.00 0.00 35.37 +3.31 37 0 0 0
27FEB26 570.00 P 0.00 0.00 0.00 44.58 +4.09 37 0 0 0
27FEB26 580.00 P 0.00 0.00 0.00 54.19 +4.71 37 0 0 0
27FEB26 590.00 P 0.00 0.00 0.00 64.03 +5.10 37 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 74.00 +5.36 0 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 84.00 +5.48 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 94.00 - 0 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 98 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 95 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 90 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 77 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 70 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 66 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
30MAR26 320.00 P 0.30 0.30 0.30 0.01 0.00 48 29 349 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 160 0
30MAR26 390.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 1,511 0
30MAR26 400.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 2,646 0
30MAR26 410.00 P 0.00 0.00 0.00 0.27 -0.09 35 0 344 0
30MAR26 420.00 P 0.00 0.00 0.00 0.49 -0.12 35 0 413 0
30MAR26 430.00 P 0.00 0.00 0.00 0.84 -0.16 35 0 585 0
30MAR26 440.00 P 0.00 0.00 0.00 1.38 -0.20 35 0 558 0
30MAR26 450.00 P 3.14 3.14 3.14 2.24 -0.24 36 1 1,521 -1
30MAR26 460.00 P 4.05 4.05 4.05 3.38 -0.25 36 1 2,069 +1
30MAR26 470.00 P 5.15 5.15 4.89 4.93 -0.21 36 5 4,870 -3
30MAR26 480.00 P 6.89 6.89 6.58 6.94 +0.05 36 5 2,138 +5
30MAR26 490.00 P 9.29 9.29 8.38 9.28 -0.01 35 53 1,431 +53
30MAR26 500.00 P 11.18 12.60 11.18 12.79 +0.62 36 100 1,957 +90
30MAR26 510.00 P 14.50 14.50 14.50 16.68 +0.98 36 15 309 +9
30MAR26 520.00 P 21.00 21.00 19.76 20.98 +1.14 36 58 268 +43
30MAR26 530.00 P 26.00 26.00 25.80 25.66 +0.87 35 86 164 +70
30MAR26 540.00 P 0.00 0.00 0.00 31.99 +1.63 36 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 38.82 +2.28 37 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 44.68 +2.08 35 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 52.15 +1.00 35 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 60.05 +2.83 35 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 68.35 +3.22 35 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 77.09 +1.46 35 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 86.10 +3.98 35 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 95.33 +4.29 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 104.79 +4.58 35 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 114.42 +4.81 35 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 124.18 +5.04 35 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 134.04 +5.20 35 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 144.00 +5.36 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 154.00 +5.47 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 164.00 +5.50 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 174.00 +5.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 184.00 +5.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 194.00 +5.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 204.00 +5.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 214.00 +5.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 224.00 +5.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 234.00 +5.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 244.00 +5.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 254.00 +5.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 264.00 +5.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 274.00 +5.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 284.00 +5.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 294.00 +5.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 304.00 +5.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 314.00 +5.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 324.00 +5.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 334.00 +5.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 344.00 +5.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 354.00 +5.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 364.00 +5.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 374.00 +5.50 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 0.42 -0.03 35 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 0.68 -0.04 34 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 1.06 -0.04 34 0 111 0
29APR26 410.00 P 0.00 0.00 0.00 1.59 -0.02 35 0 121 0
29APR26 420.00 P 0.00 0.00 0.00 2.31 -0.09 35 0 3,200 0
29APR26 430.00 P 0.00 0.00 0.00 3.42 0.00 35 0 196 0
29APR26 440.00 P 4.80 4.80 4.80 4.76 +0.06 35 20 222 0
29APR26 450.00 P 6.20 6.20 6.20 6.41 +0.17 35 1 1,769 0
29APR26 460.00 P 0.00 0.00 0.00 8.42 +0.17 35 0 2,533 0
29APR26 470.00 P 0.00 0.00 0.00 11.00 +0.60 35 0 1,463 0
29APR26 480.00 P 0.00 0.00 0.00 14.00 +0.91 35 0 142 0
29APR26 490.00 P 0.00 0.00 0.00 17.38 +1.10 35 0 138 0
29APR26 500.00 P 20.00 20.00 20.00 21.39 +1.41 35 1 119 0
29APR26 510.00 P 0.00 0.00 0.00 25.89 +2.00 35 0 78 0
29APR26 520.00 P 0.00 0.00 0.00 30.93 +2.15 36 0 30 0
29APR26 530.00 P 0.00 0.00 0.00 36.16 +2.20 35 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 42.32 +2.53 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 48.43 +2.42 35 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 54.64 +2.59 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 61.75 +2.67 35 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 69.42 +3.10 35 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 77.30 +3.31 35 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 85.53 +3.60 35 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 94.02 +3.85 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 102.72 +4.05 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 111.68 +4.32 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 120.74 +4.46 35 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 130.03 +4.69 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 139.38 +4.80 35 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 148.89 +4.97 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 158.44 +5.07 34 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 168.11 +5.19 34 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 177.81 +5.29 35 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.55 -0.05 35 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 0.86 -0.05 35 0 2 0
28MAY26 380.00 P 2.30 2.30 2.30 1.27 -0.07 35 2 2 +2
28MAY26 390.00 P 0.00 0.00 0.00 1.80 -0.07 35 0 50 0
28MAY26 400.00 P 0.00 0.00 0.00 2.53 -0.08 35 0 15 0
28MAY26 410.00 P 0.00 0.00 0.00 3.50 -0.06 35 0 15 0
28MAY26 420.00 P 0.00 0.00 0.00 4.79 +0.12 35 0 33 0
28MAY26 430.00 P 0.00 0.00 0.00 6.29 -0.03 35 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 8.03 +0.08 35 0 53 0
28MAY26 450.00 P 0.00 0.00 0.00 10.16 +0.29 35 0 90 0
28MAY26 460.00 P 12.08 12.08 12.00 12.14 +0.17 34 16 397 +1
28MAY26 470.00 P 14.91 14.91 14.91 14.92 +0.36 34 15 30 +15
28MAY26 480.00 P 0.00 0.00 0.00 18.08 +0.36 34 0 89 0
28MAY26 490.00 P 0.00 0.00 0.00 21.74 +0.62 34 0 56 0
28MAY26 500.00 P 0.00 0.00 0.00 25.88 +0.86 34 0 48 0
28MAY26 510.00 P 0.00 0.00 0.00 30.50 +1.24 34 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 35.61 +1.69 34 0 21 0
28MAY26 530.00 P 0.00 0.00 0.00 41.31 +2.12 35 0 1 0
28MAY26 540.00 P 0.00 0.00 0.00 47.42 +2.51 35 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 53.94 +2.68 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 60.10 +2.20 35 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 67.18 +2.40 35 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 74.32 +2.45 35 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 82.04 +2.92 35 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 89.80 +2.95 35 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 98.03 +3.41 35 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 106.33 +3.47 35 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 114.93 +3.76 35 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 123.69 +3.95 35 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 132.59 +4.10 35 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 141.70 +4.38 35 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 150.84 +4.41 35 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 160.21 +4.66 35 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 169.60 +4.76 35 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 179.10 +4.87 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 34 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.05 0.00 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 52 0
29JUN26 300.00 P 1.25 1.25 1.21 0.08 -0.01 34 20 181 +20
29JUN26 310.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.56 -0.02 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.84 -0.02 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 1.20 -0.02 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 1.69 -0.02 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 2.36 0.00 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 3.23 +0.12 35 0 467 0
29JUN26 400.00 P 4.30 4.30 4.30 4.19 +0.02 34 10 277 +10
29JUN26 410.00 P 0.00 0.00 0.00 5.62 +0.26 35 0 137 0
29JUN26 420.00 P 0.00 0.00 0.00 7.14 +0.09 35 0 63 0
29JUN26 430.00 P 0.00 0.00 0.00 9.06 +0.46 35 0 72 0
29JUN26 440.00 P 0.00 0.00 0.00 10.71 +0.43 34 0 3,568 0
29JUN26 450.00 P 13.00 13.00 13.00 13.00 +0.38 34 1 1,322 +1
29JUN26 460.00 P 0.00 0.00 0.00 16.03 +0.87 34 0 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 18.94 +0.74 34 0 2,065 0
29JUN26 480.00 P 0.00 0.00 0.00 22.37 +0.96 34 0 4,060 0
29JUN26 490.00 P 0.00 0.00 0.00 26.19 +0.95 34 0 629 0
29JUN26 500.00 P 0.00 0.00 0.00 30.49 +1.23 34 0 175 0
29JUN26 510.00 P 0.00 0.00 0.00 35.14 +1.66 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 40.50 +2.22 34 0 27 0
29JUN26 530.00 P 45.00 45.12 45.00 46.22 +2.50 34 2 39 +2
29JUN26 540.00 P 0.00 0.00 0.00 52.18 +2.72 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 58.38 +2.62 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 65.19 +2.86 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 71.35 +2.23 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 78.47 +2.60 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 85.74 +2.74 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 93.50 +3.11 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 101.30 +3.14 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 109.46 +3.49 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 117.80 +3.62 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 126.21 +3.69 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 134.99 +4.07 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 143.80 +4.10 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 152.76 +4.25 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 161.91 +4.48 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 171.09 +4.51 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 180.42 +4.67 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 189.85 +4.84 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 199.30 +4.87 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 208.86 +4.98 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 218.48 +5.11 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 228.12 +5.13 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 237.83 +5.21 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 247.59 +5.32 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 257.36 +5.34 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 267.16 +5.38 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 277.00 +5.45 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 286.84 +5.48 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 296.70 +5.50 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 306.59 +5.54 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 316.49 +5.58 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 326.38 +5.59 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 336.30 +5.61 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 346.22 +5.64 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 356.15 +5.66 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 366.07 +5.66 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 376.01 +5.67 34 0 0 0
29SEP26 320.00 P 3.20 3.20 3.20 1.41 +0.01 35 10 368 +10
29SEP26 330.00 P 0.00 0.00 0.00 1.92 +0.01 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 2.54 +0.04 35 0 29 0
29SEP26 350.00 P 0.00 0.00 0.00 3.30 +0.04 35 0 107 0
29SEP26 360.00 P 0.00 0.00 0.00 4.24 +0.08 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 5.33 -0.08 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 6.66 -0.04 35 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 8.17 -0.08 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 9.92 -0.02 35 0 214 0
29SEP26 410.00 P 0.00 0.00 0.00 11.95 -0.08 35 0 89 0
29SEP26 420.00 P 14.20 14.20 14.20 14.30 +0.58 35 3 77 +3
29SEP26 430.00 P 0.00 0.00 0.00 16.36 -0.21 34 0 98 0
29SEP26 440.00 P 18.60 18.60 18.60 18.93 -0.12 34 25 1,407 +25
29SEP26 450.00 P 0.00 0.00 0.00 22.47 +0.10 34 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 25.74 +0.70 34 0 1,329 0
29SEP26 470.00 P 0.00 0.00 0.00 29.32 +1.00 34 0 173 0
29SEP26 480.00 P 32.00 32.00 32.00 33.18 +1.15 34 10 512 +10
29SEP26 490.00 P 0.00 0.00 0.00 37.43 +1.31 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 42.04 +1.56 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 46.91 +1.55 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 52.22 +1.96 34 0 55 0
29SEP26 530.00 P 55.50 57.45 55.50 57.45 +1.76 34 2 65 +1
29SEP26 540.00 P 0.00 0.00 0.00 63.75 +2.06 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 70.31 +2.63 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 76.61 +2.52 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 82.62 +1.74 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 89.19 +2.29 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 96.37 +2.70 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 103.58 +2.72 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 110.85 +2.76 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 118.58 +3.20 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 126.44 +3.23 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 134.34 +3.27 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 142.46 +3.47 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 150.87 +3.72 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 159.32 +3.75 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 167.83 +3.81 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 176.60 +4.08 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 185.50 +4.21 35 0 0 0
30DEC26 380.00 P 11.70 11.70 11.70 11.26 +0.31 35 6 168 +6
30DEC26 390.00 P 0.00 0.00 0.00 13.32 +0.63 35 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 15.85 +0.65 35 0 1,146 0
30DEC26 410.00 P 0.00 0.00 0.00 18.06 +0.87 35 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 20.74 +0.88 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 22.93 +0.11 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 26.20 +0.43 34 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 29.48 -0.50 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 33.40 +0.81 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 37.28 +0.95 34 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 41.40 +1.18 34 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 46.13 +1.63 34 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 50.82 +1.72 34 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 55.66 +1.85 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 60.66 +1.51 34 0 32 0
30DEC26 530.00 P 0.00 0.00 0.00 66.36 +1.63 34 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 72.78 +1.53 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 78.19 +1.60 34 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 85.54 +1.81 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 91.67 +1.53 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 98.21 +1.11 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 104.81 +0.68 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 111.92 +3.30 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 119.17 +3.33 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 126.46 +3.36 35 0 0 0
TOTAL PUT 1,582 89,117 +775
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$ 5.06
26FEB26 4.10 C 0.00 0.00 0.00 0.99 +0.04 120 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.88 +0.03 98 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.78 +0.03 88 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.68 +0.03 78 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.58 +0.03 68 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.48 +0.03 59 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.37 0.00 39 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 0.00 21 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 83 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,707 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.49 +0.03 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.39 +0.03 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 +0.03 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.69 +0.02 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 +0.02 27 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.50 +0.04 26 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.02 22 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 0.00 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 +0.02 21 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 0.07 0.07 0.07 0.06 0.00 19 100 1,576 +92
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 24 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 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 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.01 +0.03 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.91 +0.03 33 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 +0.04 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.01 22 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 0.00 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 0.00 21 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 485 0
29APR26 5.25 C 0.11 0.12 0.11 0.11 +0.01 20 221 494 +171
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 21 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 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.73 +0.04 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 +0.01 21 0 30 0
28MAY26 4.80 C 0.37 0.38 0.37 0.39 +0.01 20 60 90 +60
28MAY26 4.90 C 0.30 0.30 0.30 0.32 0.00 20 30 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 21 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 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 +0.04 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.93 +0.03 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 +0.02 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.01 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 +0.01 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 445 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 0.00 18 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 34 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 1.03 +0.03 26 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.01 25 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.01 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.03 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.03 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.01 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.01 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.01 21 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 0.00 0.00 0.00 0.08 +0.01 22 0 10 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 411 19,654 +323
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 238 0
26FEB26 5.00 P 0.02 0.02 0.02 0.03 -0.01 21 80 863 -80
26FEB26 5.25 P 0.00 0.00 0.00 0.19 -0.02 0 0 403 0
26FEB26 5.50 P 0.00 0.00 0.00 0.44 -0.01 0 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 849 0
30MAR26 5.00 P 0.10 0.10 0.10 0.09 -0.01 19 10 1,160 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 -0.02 18 0 1,371 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 0.00 20 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.03 0 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.95 -0.03 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.19 -0.04 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.01 19 0 252 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 835 0
29APR26 5.25 P 0.00 0.00 0.00 0.28 +0.01 20 0 330 0
29APR26 5.50 P 0.00 0.00 0.00 0.46 -0.01 19 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 -0.02 18 0 331 0
28MAY26 5.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 685 0
28MAY26 5.25 P 0.30 0.30 0.30 0.29 -0.01 18 30 420 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.47 -0.02 18 0 575 0
28MAY26 5.75 P 0.00 0.00 0.00 0.70 -0.03 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.45 -0.03 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 17 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 0.00 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 0.00 18 0 343 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 0.00 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 0.00 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 -0.01 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 -0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.75 -0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 -0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 -0.05 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 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.01 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 0.00 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.02 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 -0.03 15 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 -0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.05 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 0.00 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 0.18 -0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.01 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 0.00 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 -0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 -0.04 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 -0.05 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.05 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 -0.05 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 -0.05 19 0 0 0
TOTAL PUT 120 14,823 -50
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 4.43 -0.03 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.18 -0.03 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.93 -0.03 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.68 -0.03 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.93 -0.03 0 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.43 -0.02 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.18 -0.03 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.68 -0.05 0 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.18 -0.05 0 0 368 0
26FEB26 11.50 C 0.00 0.00 0.00 0.72 -0.06 38 0 425 0
26FEB26 12.00 C 0.36 0.38 0.35 0.34 -0.08 38 5 477 -3
26FEB26 12.50 C 0.10 0.17 0.10 0.12 -0.06 38 48 273 +2
26FEB26 13.00 C 0.03 0.06 0.03 0.04 -0.03 42 91 1,615 -11
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 62 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.19 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.95 0.00 102 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.70 0.00 95 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.45 0.00 88 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.20 0.00 81 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.95 0.00 74 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.70 0.00 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.45 -0.04 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.20 0.00 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.95 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.70 0.00 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.27 +0.04 83 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.72 -0.09 55 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.46 -0.04 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.21 -0.10 39 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.97 -0.09 43 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.73 -0.04 43 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.48 +0.03 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.22 -0.10 31 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.77 -0.09 35 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.33 -0.11 34 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.97 -0.08 35 0 280 0
30MAR26 12.00 C 0.71 0.71 0.71 0.68 -0.09 36 5 46 0
30MAR26 12.50 C 0.00 0.00 0.00 0.45 -0.09 36 0 183 0
30MAR26 13.00 C 0.31 0.31 0.31 0.29 -0.07 37 2 210 -2
30MAR26 13.50 C 0.00 0.00 0.00 0.17 -0.06 36 0 108 0
30MAR26 14.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 248 0
30MAR26 14.50 C 0.09 0.09 0.09 0.06 -0.03 38 15 245 0
30MAR26 15.00 C 0.07 0.07 0.07 0.03 -0.02 37 15 16 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 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 4.47 -0.05 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.27 -0.01 58 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.98 -0.05 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.73 -0.08 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.48 -0.04 32 0 0 0
29APR26 9.00 C 3.25 3.25 3.25 3.26 -0.09 41 2 1 -1
29APR26 9.25 C 0.00 0.00 0.00 3.01 -0.05 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.77 0.00 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.53 -0.05 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.31 -0.09 36 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.87 -0.05 34 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.48 -0.06 34 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 -0.07 34 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.86 -0.07 35 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.64 -0.06 35 0 75 0
29APR26 13.00 C 0.45 0.45 0.45 0.45 -0.06 35 14 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
29APR26 15.00 C 0.14 0.14 0.14 0.09 -0.03 35 15 15 +15
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.00 -0.13 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.77 -0.10 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.55 -0.08 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.30 -0.05 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.07 +0.01 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.84 -0.05 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.61 -0.05 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.45 0.00 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.97 -0.10 34 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.56 -0.10 32 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.27 -0.07 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.99 -0.09 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.77 -0.07 34 0 74 0
28MAY26 13.00 C 0.00 0.00 0.00 0.60 -0.06 35 0 16 0
28MAY26 13.50 C 0.00 0.00 0.00 0.45 -0.05 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.33 -0.04 35 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.99 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.75 0.00 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.50 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.25 0.00 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.01 0.00 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.76 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.52 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.27 -0.05 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.05 -0.08 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.81 -0.06 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.58 -0.05 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.33 -0.05 34 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.11 -0.06 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.88 -0.01 34 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 2.67 -0.02 34 0 10 0
29JUN26 10.00 C 2.55 2.55 2.55 2.45 -0.07 33 2 21 +2
29JUN26 10.50 C 0.00 0.00 0.00 2.06 -0.04 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.77 +0.01 36 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.38 -0.07 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.06 33 0 1,010 0
29JUN26 12.50 C 0.00 0.00 0.00 0.89 -0.06 33 0 40 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 -0.06 34 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 -0.05 35 0 82 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 -0.04 35 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.26 -0.06 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.01 -0.06 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.80 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.55 -0.04 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.38 +0.03 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.13 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.90 +0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 +0.02 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.40 -0.03 35 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 -0.07 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.04 +0.03 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 -0.09 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.55 -0.07 33 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 2.18 -0.07 33 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 +0.01 33 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.57 -0.07 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 -0.06 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.06 33 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 -0.04 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.65 -0.04 34 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.04 34 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.55 -0.04 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.38 +0.03 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.13 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.90 +0.01 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.68 0.00 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.46 -0.02 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 -0.02 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.07 -0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 -0.03 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.72 +0.02 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.34 -0.03 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 -0.03 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.76 -0.06 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 -0.06 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 -0.04 32 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.14 -0.05 32 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.85 -0.04 33 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 -0.03 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.04 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 -0.02 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
TOTAL CALL 214 11,553 +17
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,631 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 410 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 334 0
26FEB26 12.00 P 0.16 0.17 0.15 0.17 -0.04 40 33 155 -30
26FEB26 12.50 P 0.55 0.55 0.55 0.45 -0.04 41 15 131 +5
26FEB26 13.00 P 0.98 0.98 0.98 0.86 -0.01 44 15 41 +11
26FEB26 13.50 P 0.00 0.00 0.00 1.35 -0.02 57 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.84 -0.03 66 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.82 0.00 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.32 0.00 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.82 0.00 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 38 0
30MAR26 10.00 P 0.03 0.03 0.03 0.03 -0.02 38 5 190 -5
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 818 0
30MAR26 11.00 P 0.19 0.19 0.13 0.13 -0.05 35 368 654 +179
30MAR26 11.50 P 0.31 0.31 0.31 0.26 -0.06 35 15 97 0
30MAR26 12.00 P 0.51 0.51 0.44 0.47 -0.05 36 13 51 +13
30MAR26 12.50 P 0.00 0.00 0.00 0.76 -0.03 38 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 -0.02 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.49 -0.02 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.94 +0.01 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.39 -0.05 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.86 +0.02 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.38 +0.05 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.84 -0.05 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.32 0.00 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.82 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 50 0
29APR26 9.50 P 0.06 0.06 0.06 0.04 -0.01 36 15 116 +15
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29APR26 10.50 P 0.15 0.15 0.12 0.13 -0.04 34 199 463 +198
29APR26 11.00 P 0.31 0.31 0.23 0.24 -0.04 34 216 486 +206
29APR26 11.50 P 0.00 0.00 0.00 0.40 -0.04 34 0 76 0
29APR26 12.00 P 0.00 0.00 0.00 0.61 -0.05 34 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.90 -0.04 35 0 15 0
29APR26 13.00 P 0.00 0.00 0.00 1.24 -0.02 37 0 28 0
29APR26 13.50 P 0.00 0.00 0.00 1.61 -0.02 37 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 2.02 -0.05 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.46 +0.02 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.92 +0.02 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.39 +0.04 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.87 -0.02 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.35 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.85 -0.04 48 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.03 34 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.51 -0.04 34 0 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.74 -0.03 34 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.35 -0.02 36 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 1.69 -0.07 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.05 -0.07 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.53 -0.05 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.98 +0.01 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.39 +0.04 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.88 -0.06 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.38 +0.03 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.86 -0.03 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.03 34 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.04 34 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 -0.03 34 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 -0.03 35 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 -0.03 35 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.02 35 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.48 -0.02 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 -0.03 36 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.21 -0.03 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 -0.03 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.06 -0.02 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.51 -0.01 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.97 0.00 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.44 +0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.90 +0.01 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.01 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.04 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.03 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 -0.03 34 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.74 -0.03 34 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.03 34 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 -0.03 34 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.02 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 -0.02 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 -0.05 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 -0.01 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 0.00 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 +0.09 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.82 +0.02 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 -0.02 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.72 +0.10 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.11 +0.06 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 -0.04 33 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.39 -0.04 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.69 -0.03 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 -0.02 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 -0.02 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 -0.03 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 -0.03 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.50 -0.01 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.93 +0.01 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 +0.03 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.72 +0.03 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 -0.01 33 0 0 0
TOTAL PUT 894 18,751 +592
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.26
26FEB26 0.80 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.12 +0.01 72 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.07 0.00 48 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.03 0.00 37 0 25 0
26FEB26 1.30 C 0.00 0.00 0.00 0.01 -0.01 38 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.01 0.00 59 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 109 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 123 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 149 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 +0.01 70 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 +0.01 61 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.27 +0.01 52 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 +0.01 56 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.11 0.00 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.04 0.00 44 0 19 0
30MAR26 1.40 C 0.00 0.00 0.00 0.03 0.00 47 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.02 0.00 46 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.10 -0.01 42 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
29APR26 1.35 C 0.06 0.06 0.06 0.06 0.00 42 45 82 +45
29APR26 1.40 C 0.00 0.00 0.00 0.05 0.00 45 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.04 0.00 46 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 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 47 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 0.48 +0.02 66 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.43 +0.01 59 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.06 +0.01 47 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 0.72 +0.01 75 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 +0.01 67 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 +0.01 59 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.53 +0.02 62 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 +0.01 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 +0.02 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 +0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 0.00 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 0.00 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 +0.01 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 0.00 41 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 0.00 41 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 33 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 51 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 0.48 +0.01 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.14 +0.01 42 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 0.11 +0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 0.00 42 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 39 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 34 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 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.45 +0.01 49 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.19 0.00 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.17 +0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 +0.01 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 +0.01 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 0.00 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 0.00 42 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 42 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 39 0 0 0
TOTAL CALL 45 2,334 +45
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 -0.01 49 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.06 0.00 56 0 214 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 0.00 60 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 0.00 79 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.24 -0.01 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 108 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 49 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 -0.01 47 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 48 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 0.00 47 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 48 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 -0.01 47 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 -0.02 42 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 -0.01 58 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 -0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 42 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 0.00 45 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.12 0.00 46 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.15 -0.01 45 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.45 -0.02 45 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 45 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 -0.01 42 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 -0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.47 0.00 52 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.56 -0.01 52 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.61 -0.01 55 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.66 -0.01 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 -0.02 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 -0.02 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 -0.02 60 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.95 -0.02 64 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.05 -0.01 68 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 43 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 -0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 0.00 44 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 0.00 43 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 0.00 43 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 -0.01 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 -0.02 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 -0.01 51 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 0.00 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 -0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 -0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 -0.01 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 0.00 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 0.00 43 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$ 3.16
26FEB26 2.00 C 1.16 1.16 1.16 1.16 +0.04 0 1 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.36 +0.04 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.26 +0.03 0 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.16 +0.02 0 0 25 0
26FEB26 3.10 C 0.10 0.10 0.10 0.09 +0.01 33 3 107 -3
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 112 0
26FEB26 3.30 C 0.01 0.01 0.01 0.01 0.00 31 10 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.42 +0.04 89 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.37 +0.04 85 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.33 +0.05 99 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30MAR26 2.00 C 1.18 1.18 1.18 1.16 +0.03 0 2 6 +2
30MAR26 2.10 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.97 +0.04 55 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.77 +0.04 42 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.66 +0.04 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.57 +0.04 30 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.47 +0.05 24 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.37 +0.03 19 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.29 +0.04 27 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.15 +0.02 27 0 170 0
30MAR26 3.20 C 0.12 0.12 0.12 0.11 +0.02 30 1 401 +1
30MAR26 3.30 C 0.00 0.00 0.00 0.07 +0.01 29 0 189 0
30MAR26 3.40 C 0.06 0.06 0.06 0.05 +0.01 32 20 72 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.80 C 0.02 0.02 0.02 0.01 0.00 35 1 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 50 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.68 +0.05 32 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.20 +0.03 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.16 +0.02 31 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.12 +0.02 31 0 6 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 +0.02 31 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 +0.01 33 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 0.98 +0.04 39 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.88 +0.04 34 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.59 +0.04 28 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 +0.03 30 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 +0.02 29 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 +0.02 31 0 1 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.33 +0.05 55 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 +0.04 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 +0.04 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 +0.04 23 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 +0.03 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.35 +0.02 28 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 +0.02 28 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 +0.01 28 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 +0.02 29 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.01 29 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.17 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.08 +0.04 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.98 +0.04 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 +0.04 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 +0.03 28 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.03 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 +0.02 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 +0.01 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.02 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 +0.04 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 +0.04 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.05 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 +0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.02 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.02 28 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 +0.02 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.02 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
TOTAL CALL 38 3,068 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 79 0
26FEB26 3.10 P 0.02 0.02 0.02 0.03 -0.03 34 1 81 -1
26FEB26 3.20 P 0.00 0.00 0.00 0.07 -0.04 29 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.15 -0.05 33 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.45 -0.04 72 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.55 -0.04 82 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.66 -0.03 109 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 -0.03 120 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.85 -0.04 113 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.95 -0.04 122 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.05 -0.04 130 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 359 0
30MAR26 2.90 P 0.02 0.02 0.02 0.03 -0.01 30 25 80 -4
30MAR26 3.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 164 0
30MAR26 3.10 P 0.10 0.10 0.10 0.09 -0.01 30 6 103 0
30MAR26 3.20 P 0.12 0.12 0.12 0.13 -0.03 27 2 22 +1
30MAR26 3.30 P 0.00 0.00 0.00 0.20 -0.03 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 -0.03 34 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.46 -0.04 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.76 -0.04 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.85 -0.04 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 -0.04 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.05 -0.04 56 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 30 0 12 0
29APR26 2.80 P 0.03 0.03 0.03 0.04 0.00 31 32 42 +30
29APR26 2.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 12 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 17 0
29APR26 3.10 P 0.12 0.12 0.12 0.14 -0.01 32 6 24 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.57 -0.04 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.96 -0.04 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.06 -0.03 49 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 2.70 P 0.03 0.03 0.03 0.05 +0.01 31 1 2 +1
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 29 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
28MAY26 3.10 P 0.17 0.17 0.17 0.19 -0.01 29 6 7 -3
28MAY26 3.20 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 -0.02 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.01 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 -0.01 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 -0.01 28 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.58 -0.03 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.66 -0.03 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 -0.02 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 -0.03 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 -0.04 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.01 26 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 -0.01 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 -0.01 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 -0.01 28 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 -0.03 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 -0.03 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 -0.04 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 -0.04 30 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 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 26 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 -0.01 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 -0.02 27 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 -0.02 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 -0.03 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 -0.04 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
TOTAL PUT 79 3,190 +24
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$ 36.40
26FEB26 20.00 C 0.00 0.00 0.00 16.41 -0.21 142 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.41 -0.21 121 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.64 +0.02 251 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.54 -0.08 207 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.41 -0.21 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.40 -0.22 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.41 -0.32 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.63 +0.01 162 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.40 -0.22 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.41 -0.44 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.41 -0.42 0 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.40 -0.24 0 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.42 -0.40 42 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.48 -0.39 50 0 114 0
26FEB26 34.00 C 2.75 2.75 2.75 2.58 -0.24 50 4 57 +2
26FEB26 35.00 C 0.00 0.00 0.00 1.83 -0.30 52 2 66 +2
26FEB26 36.00 C 0.00 0.00 0.00 1.12 -0.39 48 0 141 0
26FEB26 37.00 C 0.82 0.82 0.65 0.66 -0.36 49 11 56 -5
26FEB26 38.00 C 0.50 0.50 0.38 0.38 -0.29 51 64 189 +15
26FEB26 39.00 C 0.00 0.00 0.00 0.19 -0.21 51 0 101 0
26FEB26 40.00 C 0.17 0.17 0.14 0.09 -0.14 51 8 148 +3
26FEB26 41.00 C 0.08 0.09 0.08 0.04 -0.09 52 10 122 +10
26FEB26 42.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 56 0
26FEB26 43.00 C 0.05 0.05 0.05 0.01 -0.03 56 7 59 -7
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 98 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
26FEB26 46.00 C 0.03 0.03 0.03 0.01 0.00 75 20 37 +3
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 27.68 -0.21 151 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.43 -0.21 146 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.18 -0.21 140 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.93 -0.43 134 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.68 -0.20 127 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.43 -0.20 117 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.93 -0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.49 -0.15 171 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.90 -0.29 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.44 -0.20 119 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.04 -0.12 168 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.44 -0.20 102 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.94 -0.20 86 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.44 -0.21 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.93 -0.22 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.40 -0.25 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.95 -0.21 92 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.45 -0.20 86 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.93 -0.22 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.45 -0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.98 -0.18 98 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.54 -0.07 112 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.95 -0.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.46 -0.23 71 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.03 -0.16 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.44 -0.23 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.41 -0.26 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.64 +0.02 94 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.56 -0.06 77 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.44 -0.35 0 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.62 -0.44 71 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.44 -0.29 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.63 -0.14 59 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.64 -0.19 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.63 -0.45 47 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.68 -0.57 44 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 5.84 -0.55 46 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.06 -0.52 47 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 4.28 -0.55 46 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.64 -0.26 47 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 3.07 -0.34 48 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 2.53 -0.35 48 0 374 0
30MAR26 37.00 C 2.37 2.37 2.37 2.09 -0.31 49 15 120 +15
30MAR26 38.00 C 1.81 1.81 1.81 1.71 -0.30 49 1 41 +1
30MAR26 39.00 C 0.00 0.00 0.00 1.39 -0.28 50 0 26 0
30MAR26 40.00 C 1.22 1.22 1.19 1.12 -0.24 50 6 33 +3
30MAR26 41.00 C 1.00 1.00 1.00 0.90 -0.19 51 1 10 0
30MAR26 42.00 C 0.00 0.00 0.00 0.70 -0.17 50 0 113 0
30MAR26 43.00 C 0.00 0.00 0.00 0.54 -0.15 50 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 0.42 -0.13 50 0 8 0
30MAR26 45.00 C 0.44 0.47 0.41 0.32 -0.11 50 16 70 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.24 -0.09 50 0 17 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 -0.08 50 0 21 0
30MAR26 48.00 C 0.28 0.28 0.28 0.13 -0.07 50 2 11 +1
30MAR26 49.00 C 0.21 0.21 0.19 0.10 -0.05 50 8 10 +6
29APR26 24.00 C 0.00 0.00 0.00 12.58 -0.25 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.62 -0.44 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.44 -0.53 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.63 -0.30 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.64 -0.75 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.97 -0.37 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.98 -0.71 42 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.38 -0.48 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.53 -0.62 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.89 -0.57 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.27 -0.31 46 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 3.77 -0.47 47 0 83 0
29APR26 36.00 C 0.00 0.00 0.00 3.28 -0.32 47 0 70 0
29APR26 37.00 C 3.08 3.08 3.08 2.82 -0.32 47 15 22 +6
29APR26 38.00 C 2.59 2.59 2.59 2.45 -0.29 48 15 48 +7
29APR26 39.00 C 2.31 2.31 2.31 2.12 -0.27 49 8 104 +7
29APR26 40.00 C 0.00 0.00 0.00 1.83 -0.23 49 0 23 0
29APR26 41.00 C 1.68 1.68 1.58 1.54 -0.22 49 6 111 +1
29APR26 42.00 C 0.00 0.00 0.00 1.30 -0.20 49 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 1.08 -0.19 49 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.90 -0.17 49 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.75 -0.15 49 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.62 -0.14 49 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.51 -0.12 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.42 -0.11 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.34 -0.10 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.76 -0.41 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.75 -0.29 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.64 -0.47 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.80 -0.59 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.97 -0.51 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.16 -0.73 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.74 -0.12 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.00 -0.40 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.26 -0.40 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.82 -0.30 50 0 18 0
28MAY26 35.00 C 0.00 0.00 0.00 4.23 -0.31 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.73 -0.30 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.27 -0.26 49 0 30 0
28MAY26 38.00 C 3.20 3.20 3.20 2.85 -0.27 49 16 45 +16
28MAY26 39.00 C 2.63 2.87 2.63 2.47 -0.25 49 31 31 +31
28MAY26 40.00 C 0.00 0.00 0.00 2.14 -0.24 49 0 7 0
28MAY26 41.00 C 0.00 0.00 0.00 1.84 -0.22 49 0 15 0
28MAY26 42.00 C 1.93 1.93 1.93 1.58 -0.22 48 15 30 +15
28MAY26 43.00 C 1.75 1.75 1.75 1.35 -0.20 48 15 15 +15
28MAY26 44.00 C 1.56 1.56 1.56 1.16 -0.19 48 15 15 +15
28MAY26 45.00 C 0.00 0.00 0.00 0.98 -0.17 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.84 -0.16 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.70 -0.15 48 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.58 -0.13 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.49 -0.11 48 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 26.72 -0.21 96 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.59 -0.04 141 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.97 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.49 -0.15 100 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.98 -0.21 76 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.48 -0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.04 -0.12 104 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.49 -0.34 66 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.99 -0.31 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.50 -0.20 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.00 -0.20 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.50 -0.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.01 -0.15 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.51 -0.14 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.01 -0.21 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.52 -0.33 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.01 -0.22 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.54 -0.41 60 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.95 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.46 -0.25 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.03 -0.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.55 -0.27 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.48 -0.35 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.64 -0.47 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.69 -0.21 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.63 -0.36 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.76 -0.41 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.92 -0.49 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.98 -0.37 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.17 -0.22 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.49 0.00 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.73 -0.16 52 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.03 +0.03 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.35 -0.06 51 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.71 -0.32 51 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.83 -0.48 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.35 -0.54 47 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.01 -0.35 49 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.59 -0.34 49 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.22 -0.31 50 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.85 -0.29 49 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.52 -0.28 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.22 -0.28 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.96 -0.25 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.73 -0.24 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.51 -0.23 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.33 -0.21 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.16 -0.21 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.02 -0.18 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.87 -0.17 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.75 -0.17 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.66 -0.14 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.47 -0.12 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 -0.10 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.07 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 -0.06 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.01 -0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.54 -0.41 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.03 -0.26 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.54 -0.33 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.04 -0.31 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.64 -0.21 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.57 -0.37 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.65 -0.46 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.69 -0.21 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.86 -0.32 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.99 -0.26 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.08 -0.33 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.30 -0.43 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.60 -0.10 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.69 -0.33 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.25 -0.26 49 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 7.58 -0.43 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.98 -0.34 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.34 -0.44 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.97 -0.32 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.48 -0.37 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.03 -0.34 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.64 -0.33 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.29 -0.30 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.96 -0.29 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.64 -0.28 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.35 -0.24 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.08 -0.25 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.81 -0.25 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.58 -0.22 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.31 -0.21 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 -0.21 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.92 -0.21 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.77 -0.18 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.62 -0.18 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.48 -0.18 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.19 -0.15 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 -0.14 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 -0.12 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.60 -0.10 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.76 -0.35 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.90 -0.27 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.06 -0.26 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.27 -0.37 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.39 -0.48 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.82 -0.32 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.10 -0.40 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.33 -0.54 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.88 -0.36 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.26 -0.26 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.66 -0.45 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.35 -0.29 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.80 -0.36 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.53 -0.18 49 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.87 -0.30 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.48 -0.32 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.14 -0.31 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.84 -0.28 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.55 -0.27 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.27 -0.27 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.02 -0.26 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.78 -0.26 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.56 -0.25 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 -0.39 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.01 -0.35 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.82 -0.35 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.64 -0.25 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.45 -0.25 47 0 0 0
TOTAL CALL 311 3,972 +177
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
26FEB26 29.00 P 0.01 0.01 0.01 0.01 0.00 75 1 103 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
26FEB26 31.00 P 0.04 0.04 0.04 0.01 -0.02 55 1 239 -1
26FEB26 32.00 P 0.06 0.06 0.06 0.02 -0.04 51 1 205 -1
26FEB26 33.00 P 0.09 0.09 0.09 0.07 -0.07 51 1 192 -1
26FEB26 34.00 P 0.20 0.20 0.14 0.17 -0.12 50 22 113 0
26FEB26 35.00 P 0.40 0.42 0.29 0.39 -0.16 51 63 100 0
26FEB26 36.00 P 0.92 0.92 0.73 0.76 -0.14 51 9 98 0
26FEB26 37.00 P 0.00 0.00 0.00 1.31 -0.09 52 0 32 0
26FEB26 38.00 P 0.00 0.00 0.00 1.96 -0.08 50 0 75 0
26FEB26 39.00 P 0.00 0.00 0.00 2.85 0.00 57 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 3.66 -0.05 49 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 4.65 +0.15 57 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 5.77 +0.33 84 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 6.66 +0.25 76 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.73 +0.33 97 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.64 +0.13 87 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.62 +0.13 87 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.82 +0.13 136 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.86 +0.35 150 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.86 +0.22 158 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 36 0
30MAR26 29.00 P 0.28 0.28 0.28 0.19 -0.04 50 5 110 +5
30MAR26 30.00 P 0.41 0.41 0.32 0.30 -0.05 50 3 63 +1
30MAR26 31.00 P 0.48 0.48 0.48 0.46 -0.06 50 2 623 +1
30MAR26 32.00 P 0.66 0.66 0.66 0.66 -0.08 50 1 61 +1
30MAR26 33.00 P 0.82 0.84 0.81 0.93 -0.06 50 15 41 -11
30MAR26 34.00 P 0.00 0.00 0.00 1.26 -0.05 50 0 64 0
30MAR26 35.00 P 0.00 0.00 0.00 1.66 -0.04 50 0 75 0
30MAR26 36.00 P 1.96 1.96 1.93 2.14 -0.02 51 3 89 +2
30MAR26 37.00 P 0.00 0.00 0.00 2.69 0.00 51 0 85 0
30MAR26 38.00 P 0.00 0.00 0.00 3.30 0.00 51 0 72 0
30MAR26 39.00 P 0.00 0.00 0.00 3.97 -0.01 52 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 4.75 0.00 53 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.54 +0.20 54 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 6.37 +0.05 55 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.24 +0.06 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.15 +0.42 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.02 +0.10 58 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.96 +0.23 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.97 +0.28 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.86 +0.09 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.86 +0.02 66 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 6 0
29APR26 29.00 P 0.49 0.49 0.49 0.48 -0.05 49 1 24 +1
29APR26 30.00 P 0.00 0.00 0.00 0.66 -0.06 49 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.88 -0.05 49 0 50 0
29APR26 32.00 P 0.00 0.00 0.00 1.14 -0.04 48 0 30 0
29APR26 33.00 P 0.00 0.00 0.00 1.46 -0.04 48 0 33 0
29APR26 34.00 P 0.00 0.00 0.00 1.84 -0.02 48 0 30 0
29APR26 35.00 P 2.41 2.41 2.41 2.27 -0.02 48 1 48 +1
29APR26 36.00 P 0.00 0.00 0.00 2.80 +0.02 49 0 43 0
29APR26 37.00 P 0.00 0.00 0.00 3.34 +0.01 49 0 35 0
29APR26 38.00 P 0.00 0.00 0.00 3.98 +0.01 50 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 4.62 +0.02 50 0 55 0
29APR26 40.00 P 0.00 0.00 0.00 5.35 -0.01 51 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 6.09 +0.30 51 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.88 +0.05 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.69 +0.38 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.55 +0.05 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.42 +0.29 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.34 +0.09 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.19 +0.11 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.08 +0.18 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.11 +0.07 59 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.31 -0.03 48 0 4 0
28MAY26 26.00 P 0.38 0.38 0.38 0.41 -0.07 47 10 10 +10
28MAY26 27.00 P 0.00 0.00 0.00 0.58 -0.06 48 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.78 -0.03 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.99 -0.06 47 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.26 -0.06 47 0 55 0
28MAY26 31.00 P 0.00 0.00 0.00 1.59 -0.07 47 0 47 0
28MAY26 32.00 P 1.82 1.82 1.82 1.96 -0.07 47 15 45 0
28MAY26 33.00 P 2.19 2.19 2.19 2.37 -0.06 47 1 45 0
28MAY26 34.00 P 0.00 0.00 0.00 2.85 -0.05 47 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 3.35 -0.04 46 0 31 0
28MAY26 36.00 P 0.00 0.00 0.00 3.90 -0.05 46 0 47 0
28MAY26 37.00 P 0.00 0.00 0.00 4.50 -0.02 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.15 0.00 46 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 5.85 +0.03 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.50 -0.05 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.26 -0.04 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.11 +0.03 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.93 +0.07 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.77 +0.07 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.61 +0.07 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.48 +0.09 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.36 +0.10 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.25 +0.11 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.15 +0.11 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.03 49 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.06 48 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 -0.06 48 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.66 -0.07 48 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 0.89 -0.07 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.13 -0.09 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.37 -0.08 48 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 1.69 -0.10 47 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.04 -0.09 48 0 6 0
29JUN26 32.00 P 2.28 2.30 2.28 2.45 -0.09 47 21 38 +21
29JUN26 33.00 P 2.72 2.73 2.72 2.88 -0.09 47 40 40 +39
29JUN26 34.00 P 0.00 0.00 0.00 3.37 -0.09 47 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 3.89 -0.07 47 0 31 0
29JUN26 36.00 P 4.31 4.31 4.31 4.48 -0.04 47 1 22 -1
29JUN26 37.00 P 0.00 0.00 0.00 5.11 -0.02 48 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.78 -0.01 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.48 0.00 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.22 +0.04 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.99 +0.12 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.77 +0.13 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.41 -0.06 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.23 -0.03 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.09 +0.15 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.14 +0.26 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.01 +0.30 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.70 -0.07 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.55 +0.03 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.48 +0.10 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.73 +0.11 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.02 +0.07 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.62 +0.38 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.96 +0.27 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.02 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.03 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 -0.04 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.08 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.84 -0.07 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.07 -0.05 48 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.27 -0.06 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 -0.06 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.90 -0.08 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.19 -0.07 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.55 -0.07 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.97 -0.08 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.39 -0.08 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.88 -0.07 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.38 -0.07 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.94 -0.05 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.53 -0.04 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.15 -0.03 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.81 -0.01 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.49 -0.01 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.20 0.00 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.90 +0.01 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.66 +0.04 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.43 +0.04 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.12 -0.04 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.92 -0.02 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.76 +0.01 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.56 +0.01 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.50 +0.12 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.35 +0.10 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.10 0.00 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.27 +0.05 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.55 +0.07 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.89 +0.03 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.17 0.00 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.07 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 -0.08 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.33 -0.08 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.61 -0.07 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.91 -0.05 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 -0.06 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 -0.06 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 2.95 -0.07 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.36 -0.07 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.81 -0.06 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.28 -0.06 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.79 -0.06 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.33 -0.05 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 -0.06 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 -0.05 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.11 -0.04 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.76 -0.04 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.43 -0.03 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.13 -0.02 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.78 +0.02 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.51 -0.02 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.25 -0.02 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.03 -0.01 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.80 0.00 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.60 -0.08 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.40 -0.08 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.20 -0.02 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.03 -0.01 49 0 0 0
TOTAL PUT 217 4,728 +67
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$ 78.50
20FEB26 49.00 C 0.00 0.00 0.00 29.50 -0.51 0 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 28.50 -0.84 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 26.00 -0.78 0 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 23.50 -0.98 0 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 21.00 -0.82 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 18.50 -0.84 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 16.00 -0.84 0 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 13.50 -0.53 0 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 11.00 -0.81 0 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 8.50 -0.86 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 6.00 -0.43 0 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 3.50 -0.21 0 0 0 0
20FEB26 77.50 C 1.50 1.50 1.16 1.00 +0.01 0 19 0 -479
20FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 181 0
20FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.30 0 0 106 0
20FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.28 0 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.26 0 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.24 0 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.22 0 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.64 -0.37 182 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.53 -0.81 124 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.80 +0.02 232 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.53 -0.95 95 0 0 0
26FEB26 57.50 C 21.45 21.45 21.40 21.08 -0.74 112 6 7 -2
26FEB26 60.00 C 0.00 0.00 0.00 18.65 -0.69 112 0 559 0
26FEB26 62.50 C 0.00 0.00 0.00 16.12 -0.72 93 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 13.54 -0.49 58 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.15 -0.66 69 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 8.58 -0.78 46 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.10 -0.33 36 0 240 0
26FEB26 75.00 C 0.00 0.00 0.00 3.62 -0.09 25 0 528 0
26FEB26 77.50 C 1.53 1.57 1.34 1.26 -0.06 15 70 1,027 +36
26FEB26 80.00 C 0.30 0.30 0.15 0.28 -0.05 19 456 5,343 +199
26FEB26 82.50 C 0.06 0.06 0.04 0.09 -0.21 26 81 2,945 +2
26FEB26 85.00 C 0.02 0.02 0.02 0.04 -0.25 32 3 3,348 -3
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.25 40 0 4,008 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.25 46 0 1,402 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.25 50 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.24 57 0 618 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.23 64 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.22 71 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.21 77 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.20 83 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.19 89 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.18 95 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
27FEB26 49.00 C 0.00 0.00 0.00 29.83 -0.46 199 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 28.69 -0.65 171 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 26.80 +0.02 215 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 23.60 -0.88 122 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 21.12 -0.70 112 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 18.73 -0.61 114 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 16.24 -0.60 100 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 14.15 +0.12 113 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 11.24 -0.57 72 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 9.00 -0.36 72 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 6.17 -0.26 39 0 0 0
27FEB26 75.00 C 4.07 4.07 4.07 3.85 +0.12 33 2 2 +2
27FEB26 77.50 C 1.66 1.66 1.39 1.33 -0.07 15 36 33 +33
27FEB26 80.00 C 0.33 0.33 0.19 0.28 -0.05 18 110 111 +110
27FEB26 82.50 C 0.05 0.05 0.05 0.09 -0.21 24 41 63 +41
27FEB26 85.00 C 0.00 0.00 0.00 0.04 -0.25 30 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.25 37 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.25 43 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.25 46 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.24 53 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.23 59 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.22 65 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.21 71 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.20 77 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.19 82 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.83 -0.46 78 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.89 -0.45 79 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.80 -0.06 88 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.79 -0.69 57 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.81 -0.01 72 0 0 0
30MAR26 60.00 C 19.05 19.05 18.93 18.91 -0.43 51 3 13 +3
30MAR26 62.50 C 0.00 0.00 0.00 16.24 -0.60 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.15 +0.12 45 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.58 -0.23 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.00 -0.36 27 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.41 -0.22 19 0 25 0
30MAR26 75.00 C 4.35 4.62 4.35 4.15 -0.14 16 70 528 +70
30MAR26 77.50 C 2.62 2.63 2.62 2.17 -0.12 14 42 1,111 +42
30MAR26 80.00 C 1.17 1.28 1.08 1.06 -0.06 15 344 5,725 +205
30MAR26 82.50 C 0.57 0.60 0.48 0.53 +0.04 17 74 4,617 +46
30MAR26 85.00 C 0.32 0.32 0.27 0.28 -0.01 19 141 4,294 +61
30MAR26 87.50 C 0.18 0.18 0.18 0.16 -0.12 21 7 4,059 0
30MAR26 90.00 C 0.11 0.11 0.11 0.10 -0.17 23 8 4,503 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 -0.19 25 0 8,250 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.21 26 0 507 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.21 28 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.21 30 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.21 30 0 784 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.20 32 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.19 35 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.18 37 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 29.85 -0.44 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.94 -0.60 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.80 -0.06 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.50 +0.02 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.81 -0.05 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.91 -0.43 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.58 -0.26 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.28 +0.08 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.58 -0.23 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.16 -0.20 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.84 -0.09 18 0 66 0
29APR26 75.00 C 6.00 6.00 5.00 4.77 -0.05 17 2 383 0
29APR26 77.50 C 0.00 0.00 0.00 2.94 -0.10 16 0 664 0
29APR26 80.00 C 1.73 1.81 1.73 1.56 -0.13 15 132 1,490 +42
29APR26 82.50 C 1.02 1.11 0.94 0.94 -0.04 16 227 1,749 +153
29APR26 85.00 C 0.61 0.65 0.58 0.64 +0.07 18 87 2,331 -8
29APR26 87.50 C 0.41 0.43 0.38 0.46 +0.13 20 119 1,603 +119
29APR26 90.00 C 0.00 0.00 0.00 0.36 +0.09 23 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.29 +0.03 25 0 1,659 0
29APR26 95.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 290 0
29APR26 97.50 C 0.10 0.10 0.10 0.21 -0.03 29 20 110 +20
29APR26 100.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.14 +0.13 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.85 -0.83 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.67 +0.13 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.80 -0.06 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.50 +0.02 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.81 -0.05 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.91 -0.53 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.58 -0.31 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.44 +0.24 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.94 +0.08 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.16 -0.20 14 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.09 -0.11 16 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.07 -0.10 16 0 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.38 -0.11 15 0 329 0
28MAY26 80.00 C 2.24 2.25 2.17 2.11 -0.07 15 184 271 0
28MAY26 82.50 C 1.47 1.48 1.34 1.34 -0.08 16 140 1,146 0
28MAY26 85.00 C 0.00 0.00 0.00 0.88 -0.05 17 0 578 0
28MAY26 87.50 C 0.00 0.00 0.00 0.60 -0.01 18 0 724 0
28MAY26 90.00 C 0.00 0.00 0.00 0.41 0.00 19 0 349 0
28MAY26 92.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 86 0
28MAY26 95.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 148 0
28MAY26 97.50 C 0.15 0.15 0.15 0.21 -0.03 24 5 12 +5
28MAY26 100.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.48 -0.20 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.67 +0.13 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.80 -0.06 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.50 +0.02 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.81 -0.05 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.14 -0.33 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.71 -0.18 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.44 +0.08 27 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.99 +0.09 23 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.38 -0.10 18 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.19 -0.01 17 0 148 0
29JUN26 75.00 C 5.48 5.48 5.48 5.16 -0.01 16 1 319 0
29JUN26 77.50 C 0.00 0.00 0.00 3.38 -0.11 15 0 430 0
29JUN26 80.00 C 2.50 2.51 2.50 2.11 -0.07 15 33 665 -19
29JUN26 82.50 C 0.00 0.00 0.00 1.34 -0.08 15 0 1,528 0
29JUN26 85.00 C 1.04 1.05 1.04 0.88 -0.05 16 11 4,212 +4
29JUN26 87.50 C 0.00 0.00 0.00 0.60 -0.02 18 0 1,347 0
29JUN26 90.00 C 0.53 0.53 0.53 0.41 -0.03 18 19 2,580 -19
29JUN26 92.50 C 0.39 0.41 0.39 0.29 -0.03 19 54 1,928 +54
29JUN26 95.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 199 0
29JUN26 100.00 C 0.14 0.14 0.14 0.19 -0.04 24 4 624 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 206 0
29JUN26 105.00 C 0.08 0.08 0.08 0.17 -0.04 27 20 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 +0.07 31 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.05 24 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.04 25 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.70 +0.02 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.67 +0.13 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.96 +0.10 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.50 +0.02 40 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.89 +0.03 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.55 +0.08 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.01 +0.12 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.49 +0.13 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.05 +0.12 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.52 +0.04 17 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.60 +0.23 18 0 0 0
29SEP26 75.00 C 5.86 5.86 5.53 5.59 +0.06 16 60 284 +10
29SEP26 77.50 C 0.00 0.00 0.00 4.22 +0.04 17 0 43 0
29SEP26 80.00 C 0.00 0.00 0.00 3.13 -0.01 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 0.00 19 0 1,159 0
29SEP26 87.50 C 1.19 1.19 1.19 1.53 +0.01 20 8 1,371 +8
29SEP26 90.00 C 0.00 0.00 0.00 1.23 +0.01 20 0 3,055 0
29SEP26 92.50 C 0.00 0.00 0.00 1.01 +0.01 21 0 256 0
29SEP26 95.00 C 0.52 0.52 0.52 0.85 +0.02 22 1 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.71 +0.02 23 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 0.62 +0.02 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.54 +0.03 25 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.47 +0.03 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 +0.02 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 +0.03 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.34 +0.03 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.27 +0.03 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.70 +0.02 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.67 +0.13 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.96 +0.10 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.50 +0.02 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.89 +0.03 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.55 +0.08 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.01 +0.12 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.49 +0.13 21 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 12.05 +0.12 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.60 +0.12 15 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.60 +0.08 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.90 +0.10 15 0 157 0
30DEC26 77.50 C 0.00 0.00 0.00 4.66 +0.05 16 0 1,427 0
30DEC26 80.00 C 3.43 3.43 3.43 3.66 -0.03 16 1 917 +1
30DEC26 82.50 C 0.00 0.00 0.00 3.02 -0.01 17 0 605 0
30DEC26 85.00 C 2.00 2.00 2.00 2.53 +0.01 18 12 808 +12
30DEC26 87.50 C 0.00 0.00 0.00 2.13 +0.02 19 0 2,789 0
30DEC26 90.00 C 0.00 0.00 0.00 1.86 +0.04 20 0 846 0
30DEC26 92.50 C 1.01 1.01 1.01 1.61 +0.05 21 40 458 +40
30DEC26 95.00 C 0.00 0.00 0.00 1.44 +0.06 21 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.27 +0.07 22 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.16 +0.07 23 0 107 0
30DEC26 102.50 C 0.00 0.00 0.00 1.07 +0.09 24 0 272 0
30DEC26 105.00 C 0.00 0.00 0.00 0.98 +0.09 25 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.91 +0.08 26 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 +0.10 27 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.82 +0.10 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.79 +0.12 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.75 +0.11 29 0 14 0
TOTAL CALL 2,693 119,524 +784
20FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
20FEB26 77.50 P 0.03 0.03 0.03 0.00 -0.05 0 2 581 -2
20FEB26 80.00 P 1.19 1.19 0.99 1.50 -0.42 0 236 0 -270
20FEB26 82.50 P 0.00 0.00 0.00 4.00 -0.38 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 6.50 -0.60 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 9.00 -0.53 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 11.50 -0.62 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 14.00 -0.55 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 16.50 -0.62 0 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 19.00 -0.69 0 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 21.50 -0.78 0 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 24.00 -0.87 0 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 26.50 -0.96 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 29.00 -1.07 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 31.50 -1.18 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 0.00 41 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 595 0
26FEB26 75.00 P 0.04 0.04 0.04 0.05 -0.04 22 21 2,333 0
26FEB26 77.50 P 0.20 0.20 0.11 0.19 -0.13 14 267 3,289 -67
26FEB26 80.00 P 1.24 1.32 1.10 1.71 -0.21 18 82 5,283 +26
26FEB26 82.50 P 3.74 3.80 3.44 4.07 -0.31 26 15 1,944 -6
26FEB26 85.00 P 0.00 0.00 0.00 6.72 -0.38 48 0 971 0
26FEB26 87.50 P 0.00 0.00 0.00 9.01 -0.52 40 0 380 0
26FEB26 90.00 P 0.00 0.00 0.00 11.50 -0.62 0 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.39 -0.16 94 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.00 -0.12 111 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.09 -0.60 89 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.59 -0.69 98 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.62 -0.25 150 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.59 -0.87 114 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.09 -0.98 122 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.12 -0.56 178 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.00 -0.10 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.12 +0.52 195 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.00 -0.10 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.50 -0.10 0 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.08 +0.07 159 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.09 +0.08 156 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.10 +0.09 144 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.11 +0.10 131 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.12 +0.11 118 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.13 +0.12 106 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.14 +0.12 93 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.15 +0.12 80 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.16 +0.12 68 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.17 +0.11 55 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.18 +0.09 42 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
27FEB26 77.50 P 0.18 0.20 0.14 0.24 -0.14 14 47 45 +45
27FEB26 80.00 P 1.40 1.40 1.20 1.71 -0.21 17 236 236 +236
27FEB26 82.50 P 0.00 0.00 0.00 4.07 -0.31 25 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 6.72 -0.38 45 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 9.01 -0.52 37 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 11.50 -0.62 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 14.39 -0.16 87 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 17.00 -0.12 103 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 19.09 -0.60 83 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 22.11 -0.17 129 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 24.62 -0.25 139 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 26.59 -0.87 106 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 29.09 -0.98 113 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.07 68 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 +0.08 67 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.10 +0.09 62 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.11 +0.10 56 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.12 +0.11 51 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.13 +0.11 45 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.14 +0.10 40 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 +0.09 35 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.16 +0.06 29 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.17 0.00 24 0 562 0
30MAR26 72.50 P 0.00 0.00 0.00 0.18 -0.12 18 0 878 0
30MAR26 75.00 P 0.30 0.31 0.25 0.39 -0.16 16 321 4,300 +283
30MAR26 77.50 P 0.86 0.94 0.72 0.92 -0.13 14 891 6,989 +354
30MAR26 80.00 P 2.06 2.20 1.86 2.30 -0.09 15 103 5,064 +53
30MAR26 82.50 P 4.00 4.05 3.73 4.36 -0.02 17 482 4,751 -231
30MAR26 85.00 P 0.00 0.00 0.00 6.82 -0.28 23 0 3,832 0
30MAR26 87.50 P 0.00 0.00 0.00 9.04 -0.49 21 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.51 -0.61 23 0 921 0
30MAR26 92.50 P 0.00 0.00 0.00 14.42 -0.13 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.00 -0.12 47 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.09 -0.60 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.11 -0.17 58 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.62 -0.25 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.59 -0.87 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.09 -0.98 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.12 -0.56 74 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.10 0.00 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.12 +0.52 81 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.00 -0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.05 +0.45 86 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 +0.07 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 +0.08 50 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 +0.09 46 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.11 +0.10 42 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.12 +0.11 38 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.13 +0.11 34 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.14 +0.10 30 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.15 +0.09 26 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.16 +0.06 22 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 681 0
29APR26 72.50 P 0.00 0.00 0.00 0.33 -0.08 16 0 905 0
29APR26 75.00 P 0.57 0.57 0.50 0.72 -0.12 16 25 2,058 0
29APR26 77.50 P 1.31 1.35 1.16 1.42 -0.18 15 440 5,315 +313
29APR26 80.00 P 2.50 2.50 2.50 2.57 -0.20 14 6 1,168 -6
29APR26 82.50 P 4.14 4.14 4.14 4.49 -0.07 15 30 1,524 +30
29APR26 85.00 P 0.00 0.00 0.00 6.82 -0.28 18 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 9.47 -0.06 24 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 11.61 -0.51 23 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.49 -0.06 33 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.00 -0.12 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.09 -0.60 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.11 -0.17 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.62 -0.25 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.59 -0.87 40 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.09 -0.98 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.12 -0.56 57 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.13 +0.03 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.08 +0.07 43 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.09 +0.08 42 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.10 +0.09 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.11 +0.10 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.12 +0.11 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.13 +0.11 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.14 +0.10 25 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.15 +0.09 22 0 230 0
28MAY26 67.50 P 0.00 0.00 0.00 0.16 +0.06 19 0 243 0
28MAY26 70.00 P 0.00 0.00 0.00 0.21 -0.02 16 0 125 0
28MAY26 72.50 P 0.38 0.38 0.38 0.47 -0.05 15 30 617 +30
28MAY26 75.00 P 0.00 0.00 0.00 0.96 -0.08 15 0 1,348 0
28MAY26 77.50 P 1.62 1.66 1.60 1.76 -0.12 15 198 2,086 +153
28MAY26 80.00 P 2.70 2.70 2.70 2.94 -0.14 14 12 269 +12
28MAY26 82.50 P 0.00 0.00 0.00 4.74 -0.08 15 0 1,052 0
28MAY26 85.00 P 0.00 0.00 0.00 6.84 -0.26 16 0 329 0
28MAY26 87.50 P 8.68 8.68 8.68 9.47 -0.06 21 20 109 0
28MAY26 90.00 P 11.05 11.05 11.05 11.61 -0.51 20 20 210 +20
28MAY26 92.50 P 0.00 0.00 0.00 14.49 -0.06 28 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.00 -0.12 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.09 -0.60 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.11 -0.17 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.62 -0.25 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.59 -0.87 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.09 -0.98 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.12 -0.56 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.07 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.08 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.09 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.10 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 +0.10 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.09 22 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 +0.06 19 0 441 0
29JUN26 65.00 P 0.14 0.14 0.12 0.19 +0.02 17 31 534 +1
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.01 16 0 395 0
29JUN26 70.00 P 0.40 0.40 0.40 0.68 -0.02 16 35 4,090 +35
29JUN26 72.50 P 0.90 0.90 0.90 1.20 -0.06 15 6 4,552 +3
29JUN26 75.00 P 1.64 1.64 1.54 1.99 -0.11 14 12 2,694 +12
29JUN26 77.50 P 2.68 2.68 2.68 3.10 -0.16 14 4 3,984 0
29JUN26 80.00 P 4.12 4.12 4.12 4.57 -0.19 13 1 3,569 +1
29JUN26 82.50 P 0.00 0.00 0.00 6.53 -0.23 13 0 2,504 0
29JUN26 85.00 P 0.00 0.00 0.00 8.66 -0.69 11 0 1,333 0
29JUN26 87.50 P 0.00 0.00 0.00 10.91 -0.23 0 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 13.22 -0.43 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.57 -0.40 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.94 -0.18 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.33 -0.16 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 23.21 +0.34 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.15 -0.11 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 28.37 +0.60 21 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.92 -0.15 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.52 -0.16 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.01 +0.17 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.13 -0.11 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.53 -1.22 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.05 0.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.07 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.08 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.09 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.10 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 +0.10 20 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.09 17 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.07 16 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 +0.09 16 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.80 +0.11 17 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 1.38 +0.11 17 0 470 0
29SEP26 72.50 P 2.10 2.10 2.10 2.22 +0.07 17 9 860 0
29SEP26 75.00 P 3.12 3.32 3.12 3.32 +0.03 17 150 2,293 0
29SEP26 77.50 P 0.00 0.00 0.00 4.67 -0.02 18 0 1,023 0
29SEP26 80.00 P 0.00 0.00 0.00 6.26 -0.09 18 0 3,942 0
29SEP26 82.50 P 8.26 8.26 8.05 8.20 -0.08 19 48 1,068 -47
29SEP26 85.00 P 0.00 0.00 0.00 10.30 +0.32 21 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 12.52 +0.17 22 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.34 -0.54 20 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.64 -0.10 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.03 -0.43 22 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.03 +0.42 28 0 17 0
29SEP26 100.00 P 23.90 23.90 23.90 23.79 -0.57 24 1 146 +1
29SEP26 102.50 P 0.00 0.00 0.00 26.99 +0.63 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.68 -0.47 26 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.85 -0.03 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.56 -0.45 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.04 -0.15 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.96 +0.52 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.81 +0.41 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.81 +0.39 38 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 +0.07 23 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.08 22 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.09 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.10 19 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.10 17 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.09 15 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 +0.09 14 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 +0.14 15 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.90 +0.16 15 0 312 0
30DEC26 70.00 P 0.00 0.00 0.00 1.54 +0.16 15 0 1,915 0
30DEC26 72.50 P 2.50 2.50 2.50 2.41 +0.11 16 1 780 +1
30DEC26 75.00 P 3.56 3.76 3.56 3.54 +0.05 16 145 1,542 0
30DEC26 77.50 P 5.08 5.08 4.91 4.91 -0.03 17 80 2,001 0
30DEC26 80.00 P 6.83 6.83 6.83 6.52 -0.11 17 1 995 0
30DEC26 82.50 P 0.00 0.00 0.00 8.48 -0.09 18 0 650 0
30DEC26 85.00 P 0.00 0.00 0.00 10.58 -0.07 19 0 674 0
30DEC26 87.50 P 0.00 0.00 0.00 12.78 -0.06 21 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 15.08 -0.05 22 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.43 +0.11 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.84 +0.19 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.03 -0.26 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.48 -0.04 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.99 -0.02 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.65 -0.06 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.85 -0.03 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.09 -0.58 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.50 +0.31 31 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.96 -0.20 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.81 -0.02 36 0 2 0
TOTAL PUT 4,008 115,488 +980
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$ 7.43
26FEB26 5.00 C 0.00 0.00 0.00 2.46 +0.12 184 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.21 +0.13 165 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.96 +0.13 146 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.71 +0.13 128 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.46 +0.12 110 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 +0.15 93 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.93 +0.11 0 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.68 +0.11 0 0 1 0
26FEB26 7.00 C 0.45 0.45 0.45 0.45 +0.11 37 5 53 0
26FEB26 7.25 C 0.23 0.26 0.23 0.22 +0.07 27 10 560 -9
26FEB26 7.50 C 0.07 0.09 0.07 0.07 +0.02 26 134 628 -99
26FEB26 7.75 C 0.01 0.02 0.01 0.02 +0.01 29 124 787 +108
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,783 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,933 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 629 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 442 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 363 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 157 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.48 +0.12 77 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.23 +0.12 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.98 +0.12 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.73 +0.12 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.48 +0.11 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.24 +0.16 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.96 +0.11 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.73 +0.09 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.54 +0.10 27 0 117 0
30MAR26 7.25 C 0.33 0.38 0.33 0.36 +0.08 26 7 247 +1
30MAR26 7.50 C 0.19 0.25 0.19 0.23 +0.07 26 40 475 +6
30MAR26 7.75 C 0.13 0.15 0.13 0.13 +0.04 25 38 672 +7
30MAR26 8.00 C 0.06 0.10 0.06 0.07 +0.02 25 32 892 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.02 26 0 442 0
30MAR26 8.50 C 0.03 0.03 0.03 0.02 +0.01 27 2 775 +2
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 0.00 31 1 648 -1
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 35 80 232 +80
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 45 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 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 62 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.50 +0.12 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.25 +0.12 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.00 +0.11 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.76 +0.12 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.51 +0.12 38 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.26 +0.15 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.00 +0.11 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.79 +0.10 25 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.61 +0.09 26 0 35 0
29APR26 7.25 C 0.45 0.45 0.45 0.45 +0.08 26 10 229 +2
29APR26 7.50 C 0.00 0.00 0.00 0.31 +0.06 25 0 751 0
29APR26 7.75 C 0.00 0.00 0.00 0.21 +0.05 25 0 626 0
29APR26 8.00 C 0.16 0.16 0.16 0.13 +0.03 24 30 1,429 -30
29APR26 8.25 C 0.11 0.11 0.11 0.08 +0.02 24 30 1,138 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 231 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 2.51 +0.12 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.27 +0.14 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.02 +0.12 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.78 +0.14 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.53 +0.13 33 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.29 +0.12 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.04 +0.11 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.84 +0.10 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.66 +0.08 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 +0.07 25 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.38 +0.06 25 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.28 +0.05 25 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.14 +0.04 25 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 +0.13 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 +0.13 44 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.03 +0.13 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.78 +0.14 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 +0.14 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 +0.12 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 +0.10 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.09 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 +0.06 25 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.05 25 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 +0.04 24 0 10 0
29JUN26 8.00 C 0.25 0.25 0.25 0.21 +0.03 24 1 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 +0.03 24 0 241 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 209 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 826 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 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 37 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 42 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 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 2.52 +0.13 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 +0.13 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 +0.13 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 +0.14 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 +0.13 28 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.12 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 +0.09 26 0 10 0
29SEP26 6.75 C 0.95 0.95 0.95 0.97 +0.08 27 5 5 +5
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.07 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 +0.06 26 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 +0.05 26 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.05 26 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.37 +0.04 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 +0.03 26 0 81 0
29SEP26 8.50 C 0.25 0.25 0.25 0.24 +0.03 26 3 201 -3
29SEP26 8.75 C 0.00 0.00 0.00 0.20 +0.03 27 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.02 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 1,256 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 2.52 +0.13 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 +0.13 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 +0.13 28 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 +0.14 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 +0.12 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 +0.08 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.12 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 +0.11 25 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 +0.06 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 +0.05 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.53 +0.04 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 +0.04 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.03 24 0 13 0
30DEC26 8.50 C 0.30 0.30 0.30 0.31 +0.03 24 5 117 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.03 25 0 10 0
30DEC26 9.00 C 0.25 0.25 0.25 0.22 +0.02 25 1 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
TOTAL CALL 558 34,196 +84
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,043 0
26FEB26 7.25 P 0.03 0.04 0.02 0.03 -0.05 25 52 1,035 -20
26FEB26 7.50 P 0.14 0.14 0.14 0.13 -0.09 24 50 871 0
26FEB26 7.75 P 0.30 0.31 0.30 0.33 -0.11 25 7 1,239 -7
26FEB26 8.00 P 0.00 0.00 0.00 0.57 -0.12 0 0 30 0
26FEB26 8.25 P 0.00 0.00 0.00 0.82 -0.12 0 0 19 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 -0.12 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.32 -0.12 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
26FEB26 9.25 P 1.85 1.85 1.85 1.82 -0.12 0 39 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.07 -0.12 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.57 -0.12 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.07 -0.12 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.57 -0.12 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 490 0
30MAR26 7.00 P 0.07 0.07 0.07 0.07 -0.02 24 145 1,260 -141
30MAR26 7.25 P 0.15 0.15 0.13 0.15 -0.04 24 295 969 +38
30MAR26 7.50 P 0.24 0.24 0.24 0.26 -0.07 24 15 509 +15
30MAR26 7.75 P 0.41 0.41 0.40 0.43 -0.07 25 4 1,726 +2
30MAR26 8.00 P 0.60 0.60 0.60 0.64 -0.07 28 1 857 0
30MAR26 8.25 P 0.00 0.00 0.00 0.83 -0.11 23 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 -0.12 0 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.32 -0.12 0 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.57 -0.12 0 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 1.82 -0.12 0 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 2.07 -0.12 0 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.07 -0.12 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.57 -0.12 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.07 -0.12 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.57 -0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.07 -0.12 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.57 -0.12 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 11 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 216 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 305 0
29APR26 7.25 P 0.21 0.21 0.21 0.21 -0.05 24 31 624 -1
29APR26 7.50 P 0.00 0.00 0.00 0.33 -0.06 24 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.48 -0.07 24 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.67 -0.08 25 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.87 -0.10 24 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 1.09 -0.10 24 0 215 0
29APR26 8.75 P 1.36 1.36 1.36 1.33 -0.11 26 20 27 +20
29APR26 9.00 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.11 -0.01 25 0 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 0.27 -0.04 24 0 1,300 0
28MAY26 7.50 P 0.42 0.42 0.42 0.40 -0.06 25 1 654 +1
28MAY26 7.75 P 0.00 0.00 0.00 0.56 -0.07 26 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 -0.05 27 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 -0.08 25 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.12 -0.13 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.37 -0.12 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 -0.13 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.83 -0.14 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 24 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.04 23 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 690 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 -0.06 23 0 826 0
29JUN26 7.50 P 0.48 0.48 0.48 0.50 -0.07 23 1 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.06 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 -0.11 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.09 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 -0.10 26 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 -0.12 25 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.12 25 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.12 24 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 -0.12 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 -0.12 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.66 -0.12 21 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.14 -0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.63 -0.13 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 -0.14 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.61 -0.14 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.60 -0.13 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.10 -0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.59 -0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.08 -0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.62 -0.09 44 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 26 0 6 0
29SEP26 6.00 P 0.11 0.11 0.11 0.11 -0.02 26 1 11 0
29SEP26 6.25 P 0.16 0.16 0.16 0.17 -0.02 26 5 20 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.04 26 0 78 0
29SEP26 6.75 P 0.34 0.34 0.34 0.33 -0.04 27 10 151 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.05 27 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.07 27 0 284 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.07 27 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.07 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 -0.12 26 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 -0.10 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.10 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 -0.10 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 -0.10 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 -0.11 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.11 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 -0.12 33 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.78 -0.11 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 -0.11 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 -0.12 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 -0.12 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 -0.12 49 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.27 -0.13 51 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.72 -0.17 49 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.26 -0.14 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.75 -0.14 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.24 -0.14 59 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.02 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.02 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.05 25 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.05 25 0 304 0
30DEC26 7.25 P 0.67 0.67 0.67 0.61 -0.06 25 2 61 -1
30DEC26 7.50 P 0.00 0.00 0.00 0.75 -0.07 25 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.08 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 -0.09 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.09 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.09 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 -0.10 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.11 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.11 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.11 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 -0.11 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 -0.12 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.27 -0.12 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.77 -0.12 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 -0.12 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.78 -0.12 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.28 -0.13 46 0 0 0
TOTAL PUT 679 29,765 -79
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$ 12.18
26FEB26 8.75 C 0.00 0.00 0.00 3.44 -0.20 113 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.18 -0.21 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.94 -0.20 96 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.69 -0.20 87 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.44 -0.20 79 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.18 -0.21 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.68 -0.21 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.18 -0.21 0 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.69 -0.20 24 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.27 -0.17 25 0 143 0
26FEB26 12.50 C 0.00 0.00 0.00 0.06 -0.10 27 0 2,378 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 4,417 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 389 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.21 -0.19 99 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.96 -0.17 93 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.71 -0.17 87 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.46 -0.17 81 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.21 -0.17 76 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.96 -0.17 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.71 -0.17 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.46 -0.20 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.21 -0.18 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.05 -0.09 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.76 -0.15 70 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.47 -0.19 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.21 -0.18 39 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.97 -0.18 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.71 -0.25 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.51 -0.14 47 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.22 -0.19 31 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.74 -0.18 30 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.26 -0.19 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 -0.17 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.52 -0.14 25 0 57 0
30MAR26 12.50 C 0.00 0.00 0.00 0.29 -0.10 26 0 1,012 0
30MAR26 13.00 C 0.17 0.17 0.17 0.14 -0.08 25 50 1,122 +50
30MAR26 13.50 C 0.10 0.10 0.10 0.06 -0.05 25 100 330 -70
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 520 0
30MAR26 15.00 C 0.02 0.02 0.02 0.01 0.00 31 10 14 +10
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.58 -0.10 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.25 -0.17 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.00 -0.18 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.75 -0.21 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.51 -0.14 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.27 -0.18 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.80 -0.15 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.33 -0.19 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.97 -0.17 25 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.67 -0.14 26 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.43 -0.11 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 127 0
29APR26 13.50 C 0.00 0.00 0.00 0.16 -0.06 26 0 74 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 37 0
29APR26 15.00 C 0.06 0.06 0.05 0.03 -0.01 27 100 200 +100
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.58 -0.18 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.35 -0.12 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.00 -0.30 19 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.75 -0.30 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.51 -0.23 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.35 -0.16 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.87 -0.23 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.46 -0.20 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.08 -0.16 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.80 -0.13 26 0 510 0
28MAY26 12.50 C 0.61 0.61 0.61 0.55 -0.10 26 1 514 0
28MAY26 13.00 C 0.40 0.44 0.40 0.38 -0.08 26 30 60 +30
28MAY26 13.50 C 0.30 0.30 0.30 0.24 -0.07 26 15 15 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.50 -0.17 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.29 -0.17 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.05 -0.16 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.80 -0.16 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.58 -0.18 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.35 -0.13 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.00 -0.30 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.84 -0.21 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.60 -0.19 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.35 -0.21 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.93 -0.17 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 -0.17 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 -0.15 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 -0.15 25 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 -0.13 25 0 526 0
29JUN26 13.00 C 0.00 0.00 0.00 0.42 -0.11 25 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 -0.08 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.06 -0.15 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.81 -0.15 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.58 -0.18 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 -0.13 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.09 -0.22 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 -0.21 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 -0.17 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.41 -0.15 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.99 -0.20 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 -0.15 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 -0.15 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.02 -0.11 26 0 45 0
29SEP26 12.50 C 0.82 0.82 0.82 0.79 -0.10 26 5 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 -0.09 26 0 43 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.07 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.06 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.06 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 45 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.63 -0.13 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.13 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.14 -0.17 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 -0.20 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.69 -0.14 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.46 -0.16 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.06 -0.16 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.70 -0.16 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.40 -0.14 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.12 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 -0.10 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.10 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 -0.08 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.07 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.05 27 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.06 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.04 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
TOTAL CALL 311 15,908 +135
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 864 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 621 0
26FEB26 12.50 P 0.36 0.36 0.36 0.38 +0.11 28 1 585 -1
26FEB26 13.00 P 0.00 0.00 0.00 0.84 +0.17 37 0 233 0
26FEB26 13.50 P 0.00 0.00 0.00 1.33 +0.18 46 0 100 -100
26FEB26 14.00 P 0.00 0.00 0.00 1.87 +0.20 80 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.33 +0.15 71 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.83 +0.13 83 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.33 +0.19 94 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.83 +0.19 104 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.33 +0.18 113 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.83 +0.18 122 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.33 +0.20 131 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 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 34 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 0.00 0.00 0.00 0.05 +0.01 26 0 601 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.03 26 0 920 0
30MAR26 12.00 P 0.30 0.30 0.30 0.30 +0.04 25 30 501 +30
30MAR26 12.50 P 0.00 0.00 0.00 0.55 +0.06 24 0 780 0
30MAR26 13.00 P 0.00 0.00 0.00 0.95 +0.13 27 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.39 +0.16 30 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.87 +0.18 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.39 +0.21 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.83 +0.13 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 +0.12 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.83 +0.19 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.33 +0.18 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.83 +0.18 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.33 +0.08 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 40 0
29APR26 11.00 P 0.09 0.09 0.09 0.12 +0.02 26 5 48 +5
29APR26 11.50 P 0.00 0.00 0.00 0.24 +0.04 25 0 105 0
29APR26 12.00 P 0.00 0.00 0.00 0.43 +0.06 25 0 245 0
29APR26 12.50 P 0.00 0.00 0.00 0.69 +0.08 25 0 340 0
29APR26 13.00 P 0.00 0.00 0.00 1.05 +0.12 27 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.45 +0.14 28 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.91 +0.18 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.39 +0.21 34 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 +0.20 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.33 +0.12 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.83 +0.18 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.33 +0.18 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.83 +0.18 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.42 +0.17 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 10.50 P 0.08 0.08 0.08 0.09 +0.01 25 5 45 +5
28MAY26 11.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.33 +0.05 26 0 37 0
28MAY26 12.00 P 0.51 0.51 0.49 0.52 +0.08 25 69 601 +61
28MAY26 12.50 P 0.00 0.00 0.00 0.77 +0.08 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.13 +0.12 26 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.52 +0.14 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.92 +0.13 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.42 +0.20 31 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.90 +0.20 34 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.33 +0.12 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.83 +0.17 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.33 +0.17 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.83 +0.16 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.42 +0.17 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 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29JUN26 9.25 P 0.05 0.05 0.05 0.03 0.00 25 5 12 +5
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 77 0
29JUN26 10.50 P 0.21 0.21 0.20 0.19 +0.02 25 30 106 +30
29JUN26 11.00 P 0.34 0.34 0.34 0.33 +0.04 25 15 65 +10
29JUN26 11.50 P 0.00 0.00 0.00 0.51 +0.05 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.74 +0.07 24 0 300 0
29JUN26 12.50 P 1.00 1.00 1.00 1.03 +0.09 23 5 565 +5
29JUN26 13.00 P 0.00 0.00 0.00 1.37 +0.12 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 +0.14 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.16 +0.14 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.59 +0.13 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.04 +0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 +0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.99 +0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.47 +0.15 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.02 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29SEP26 10.50 P 0.37 0.37 0.37 0.40 +0.04 27 1 2 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.57 +0.05 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.07 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 +0.07 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 +0.09 27 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 +0.12 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 +0.13 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.47 +0.14 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 +0.16 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.32 +0.14 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.77 +0.14 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.22 +0.13 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 +0.14 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.18 +0.23 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.65 +0.11 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 9.25 P 0.17 0.17 0.17 0.19 +0.02 26 2 17 +2
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 +0.04 27 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 +0.05 27 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.06 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 +0.07 27 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.08 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.48 +0.10 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 +0.09 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.17 +0.12 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 +0.14 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.98 +0.15 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.14 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.79 +0.10 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 +0.10 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 +0.09 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.18 +0.11 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.66 +0.12 30 0 0 0
TOTAL PUT 168 10,703 +53
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$ 63.20
26FEB26 42.00 C 0.00 0.00 0.00 21.22 -0.41 92 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.31 -0.32 151 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.31 -0.32 143 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.31 -0.88 135 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.31 -0.85 128 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.31 -0.83 120 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.31 -0.33 113 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.31 -0.33 105 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 13.31 -0.33 98 0 85 0
26FEB26 52.50 C 11.08 11.08 11.08 10.82 -0.65 82 2 70 -2
26FEB26 55.00 C 0.00 0.00 0.00 8.47 -0.43 80 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 5.77 -0.46 40 0 523 0
26FEB26 60.00 C 3.96 3.96 3.64 3.38 -0.47 34 48 993 0
26FEB26 62.50 C 1.80 1.80 1.36 1.40 -0.44 30 285 1,498 -54
26FEB26 65.00 C 0.41 0.56 0.41 0.40 -0.25 32 106 1,693 +29
26FEB26 67.50 C 0.00 0.00 0.00 0.07 -0.08 32 0 1,129 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 638 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 426 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 33.39 -0.43 110 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.29 -0.41 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.39 -0.89 101 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.33 -1.04 84 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.40 -0.22 93 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.54 -0.88 103 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 27.40 -1.00 85 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.31 -0.98 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.41 -1.01 78 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 24.42 -0.18 75 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 23.24 -0.37 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.44 -0.20 70 0 16 0
30MAR26 42.00 C 21.68 21.68 21.68 21.44 -0.30 66 1 0 -1
30MAR26 43.00 C 0.00 0.00 0.00 20.45 -0.91 63 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 19.75 -0.15 77 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 18.47 -0.72 58 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 17.34 -0.82 35 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 16.50 -0.64 53 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 15.80 +0.03 63 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 14.44 -0.31 43 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 13.36 -0.67 30 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 11.12 -0.55 41 0 1,388 0
30MAR26 55.00 C 8.97 8.97 8.97 8.47 -0.77 26 2 830 0
30MAR26 57.50 C 0.00 0.00 0.00 6.55 -0.42 34 0 441 0
30MAR26 60.00 C 4.75 4.85 4.72 4.50 -0.44 30 81 766 +36
30MAR26 62.50 C 2.93 3.10 2.93 2.91 -0.39 30 60 1,214 +2
30MAR26 65.00 C 0.00 0.00 0.00 1.76 -0.30 30 0 672 0
30MAR26 67.50 C 1.15 1.15 1.04 1.03 -0.21 30 51 626 -15
30MAR26 70.00 C 0.60 0.60 0.60 0.54 -0.14 30 50 648 0
30MAR26 72.50 C 0.00 0.00 0.00 0.26 -0.09 30 0 644 0
30MAR26 75.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 55 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.89 -0.60 65 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.45 -1.02 37 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.75 -0.15 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.67 -0.75 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.65 -0.51 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.71 -0.43 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.80 -0.16 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.55 -0.57 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.81 -0.56 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.51 -0.43 37 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.06 -0.57 31 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.03 -0.49 30 0 749 0
29APR26 60.00 C 5.41 5.66 5.40 5.17 -0.42 29 75 967 0
29APR26 62.50 C 3.94 3.94 3.94 3.66 -0.38 28 30 369 +1
29APR26 65.00 C 2.68 2.83 2.68 2.52 -0.31 29 6 1,123 0
29APR26 67.50 C 1.81 1.81 1.81 1.70 -0.22 29 10 419 +10
29APR26 70.00 C 0.00 0.00 0.00 1.07 -0.17 29 0 213 0
29APR26 72.50 C 0.83 0.83 0.83 0.65 -0.12 29 5 128 -5
29APR26 75.00 C 0.00 0.00 0.00 0.38 -0.08 29 0 100 0
29APR26 77.50 C 0.41 0.41 0.41 0.21 -0.06 29 30 30 +24
29APR26 80.00 C 0.28 0.28 0.28 0.12 -0.03 29 90 175 +90
29APR26 82.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.65 -0.51 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.71 -0.43 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.80 -0.72 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.95 -0.58 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.81 -0.74 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.54 -0.40 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.43 -0.52 30 0 2 0
28MAY26 57.50 C 0.00 0.00 0.00 7.23 -0.68 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 5.64 -0.41 28 0 7 0
28MAY26 62.50 C 0.00 0.00 0.00 4.19 -0.33 28 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 3.05 -0.31 29 0 44 0
28MAY26 67.50 C 0.00 0.00 0.00 2.17 -0.23 29 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 1.48 -0.18 29 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 0.98 -0.13 29 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.63 -0.10 28 0 150 0
28MAY26 77.50 C 0.00 0.00 0.00 0.39 -0.08 28 0 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.91 -0.55 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.47 -1.05 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.43 -1.08 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.41 -1.11 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.49 -0.96 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.50 -1.02 31 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 22.44 -0.58 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 21.89 -0.67 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.61 -0.96 38 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.75 -0.78 42 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.67 -0.87 36 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.65 -0.88 33 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 16.71 -0.83 33 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.11 -0.43 41 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 14.95 -0.61 35 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 14.16 -0.39 37 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 11.65 -0.41 31 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 9.51 -0.59 30 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 7.27 -0.85 26 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 5.83 -0.56 28 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 4.39 -0.36 28 0 344 0
29JUN26 65.00 C 0.00 0.00 0.00 3.30 -0.37 28 0 1,904 0
29JUN26 67.50 C 0.00 0.00 0.00 2.48 -0.25 29 0 1,577 0
29JUN26 70.00 C 1.96 1.96 1.90 1.77 -0.22 29 30 480 +30
29JUN26 72.50 C 0.00 0.00 0.00 1.24 -0.18 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.85 -0.14 28 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.56 -0.11 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.37 -0.08 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 22.44 -0.58 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.89 -0.67 42 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.85 -0.72 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.05 -0.52 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.00 -0.54 38 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.65 -0.93 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.71 -0.83 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.11 -0.53 33 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.00 -0.56 30 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 14.16 -0.61 30 0 44 0
29SEP26 52.50 C 0.00 0.00 0.00 11.65 -0.93 25 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 9.71 -0.86 26 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.37 -0.41 28 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 6.47 -0.73 26 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.23 -0.29 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.19 -0.24 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.31 -0.22 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.64 -0.24 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.12 -0.21 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.67 -0.15 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.24 -0.12 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.94 -0.10 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.71 -0.09 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.29 -0.05 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.89 -0.67 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.85 -0.72 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.05 -0.52 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.00 -0.54 32 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.65 -0.93 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.71 -0.83 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.11 -0.53 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.00 -0.56 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.21 -0.56 26 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 12.01 -0.79 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.04 -0.53 23 0 646 0
30DEC26 57.50 C 0.00 0.00 0.00 8.49 -0.36 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.27 -0.14 25 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 5.92 -0.26 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 4.88 -0.22 25 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 3.99 -0.22 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.27 -0.26 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.71 -0.17 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.23 -0.14 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.78 -0.14 25 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.38 -0.10 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.08 -0.08 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.85 -0.08 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
TOTAL CALL 962 34,502 +145
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 570 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 935 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 738 0
26FEB26 60.00 P 0.19 0.20 0.15 0.13 -0.01 32 33 2,232 0
26FEB26 62.50 P 0.75 0.75 0.62 0.70 +0.01 31 19 1,592 +11
26FEB26 65.00 P 1.80 2.00 1.80 2.21 +0.24 33 120 1,619 +120
26FEB26 67.50 P 4.12 4.12 4.11 4.40 +0.39 37 52 180 -6
26FEB26 70.00 P 0.00 0.00 0.00 6.80 +0.38 0 0 49 0
26FEB26 72.50 P 0.00 0.00 0.00 9.30 +0.40 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.80 +0.06 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.30 +0.40 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.80 +0.40 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.30 +0.40 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.80 +0.40 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.30 +0.40 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.80 +0.40 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 338 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,195 0
30MAR26 52.50 P 0.17 0.17 0.17 0.06 -0.01 30 10 965 0
30MAR26 55.00 P 0.30 0.30 0.30 0.19 0.00 30 15 694 -15
30MAR26 57.50 P 0.00 0.00 0.00 0.51 +0.01 30 0 585 0
30MAR26 60.00 P 1.15 1.15 1.06 1.09 +0.02 30 49 460 +19
30MAR26 62.50 P 1.92 2.00 1.91 1.98 +0.07 29 32 364 +6
30MAR26 65.00 P 3.21 3.25 3.21 3.39 +0.17 30 31 373 +31
30MAR26 67.50 P 4.76 5.14 4.76 5.20 +0.27 31 139 715 +139
30MAR26 70.00 P 0.00 0.00 0.00 7.39 +0.45 34 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 9.46 +0.37 31 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.98 +0.24 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.30 +0.40 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.80 +0.40 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.30 +0.40 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.80 +0.40 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.30 +0.40 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.80 +0.40 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 28 0 21 0
29APR26 47.00 P 0.13 0.13 0.13 0.02 0.00 29 6 21 +6
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 0.00 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 0.00 29 0 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.21 +0.01 29 0 145 0
29APR26 55.00 P 0.54 0.54 0.53 0.47 +0.01 29 60 259 +60
29APR26 57.50 P 0.00 0.00 0.00 0.94 +0.03 29 0 633 0
29APR26 60.00 P 1.55 1.55 1.55 1.63 +0.08 28 2 687 +2
29APR26 62.50 P 2.36 2.56 2.36 2.61 +0.11 28 25 340 0
29APR26 65.00 P 0.00 0.00 0.00 4.01 +0.21 29 0 598 0
29APR26 67.50 P 0.00 0.00 0.00 5.69 +0.24 29 0 295 0
29APR26 70.00 P 0.00 0.00 0.00 7.71 +0.63 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.67 +0.30 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.98 +0.24 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.33 +0.37 28 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.80 +0.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.30 +0.40 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.80 +0.40 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.30 +0.40 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.80 +0.40 0 0 0 0
28MAY26 46.00 P 0.18 0.18 0.18 0.06 0.00 28 20 22 +20
28MAY26 47.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 67 0
28MAY26 52.50 P 0.00 0.00 0.00 0.56 +0.02 28 0 73 0
28MAY26 55.00 P 0.00 0.00 0.00 1.04 +0.06 29 0 4 0
28MAY26 57.50 P 0.00 0.00 0.00 1.71 +0.08 28 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 2.61 +0.11 28 0 84 0
28MAY26 62.50 P 3.58 3.58 3.58 3.82 +0.14 28 15 111 +15
28MAY26 65.00 P 0.00 0.00 0.00 5.29 +0.20 27 0 62 0
28MAY26 67.50 P 0.00 0.00 0.00 7.07 +0.26 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.17 +0.44 29 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.33 +0.65 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.56 +0.95 31 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.92 +0.63 33 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.01 +0.49 28 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.49 +0.41 30 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.80 +0.64 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.25 +0.93 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.69 +0.62 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 0.01 -0.01 28 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.07 -0.01 28 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 0.00 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 254 0
29JUN26 50.00 P 0.52 0.52 0.52 0.46 0.00 28 20 263 +20
29JUN26 52.50 P 0.00 0.00 0.00 0.84 +0.03 28 0 86 0
29JUN26 55.00 P 0.00 0.00 0.00 1.36 +0.05 28 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 2.08 +0.04 28 0 102 0
29JUN26 60.00 P 0.00 0.00 0.00 3.06 +0.08 27 0 259 0
29JUN26 62.50 P 4.28 4.28 4.25 4.34 +0.17 28 30 114 +30
29JUN26 65.00 P 0.00 0.00 0.00 5.88 +0.22 28 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.79 +0.63 30 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 9.72 +0.48 30 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.33 +0.47 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.01 +0.30 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.92 +0.39 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.17 +0.35 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.54 +0.38 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.95 +0.40 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.38 +0.41 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.83 +0.41 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 0.00 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 0.00 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 0.00 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.40 +0.01 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.49 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.63 +0.02 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.77 +0.02 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.93 +0.02 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.47 +0.04 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.18 +0.07 28 0 271 0
29SEP26 57.50 P 3.08 3.08 3.08 3.05 +0.13 27 1 67 +1
29SEP26 60.00 P 0.00 0.00 0.00 4.13 +0.17 28 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 5.46 +0.17 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.97 +0.20 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 8.63 +0.61 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.24 +0.45 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.45 +0.37 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.56 +0.36 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.28 +0.32 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.50 +0.34 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.79 +0.35 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.14 +0.38 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.51 +0.39 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.92 +0.39 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.02 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.54 0.00 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.67 +0.02 25 0 22 0
30DEC26 48.00 P 0.96 0.96 0.96 0.84 +0.03 26 4 855 +4
30DEC26 49.00 P 0.00 0.00 0.00 1.00 +0.03 25 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.20 +0.04 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.78 +0.05 26 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.53 +0.07 26 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 3.46 +0.10 26 0 15 0
30DEC26 60.00 P 4.58 4.58 4.58 4.58 +0.15 26 1 11 +1
30DEC26 62.50 P 0.00 0.00 0.00 5.87 +0.16 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.34 +0.20 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.97 +0.20 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.79 +0.25 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.72 +0.27 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.78 +0.31 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.94 +0.32 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.64 +0.34 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.89 +0.36 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.21 +0.37 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.57 +0.39 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.96 +0.40 25 0 0 0
TOTAL PUT 684 26,323 +464
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.80
26FEB26 29.00 C 0.00 0.00 0.00 17.81 -0.45 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.81 -0.45 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.81 -0.45 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.81 -0.45 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.82 -0.45 99 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.82 -0.45 90 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.82 -0.45 82 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.82 -0.45 73 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.82 -0.45 65 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.82 -0.45 57 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.82 -0.45 50 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 6.82 -0.45 42 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 5.82 -0.45 35 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.88 -0.39 51 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.82 -0.45 14 0 120 0
26FEB26 44.00 C 0.00 0.00 0.00 2.83 -0.45 23 0 135 0
26FEB26 45.00 C 1.76 1.97 1.72 1.87 -0.41 22 66 215 +10
26FEB26 46.00 C 0.96 1.19 0.96 1.01 -0.42 20 31 195 0
26FEB26 47.00 C 0.48 0.48 0.47 0.44 -0.32 21 45 582 0
26FEB26 48.00 C 0.19 0.19 0.15 0.15 -0.21 22 11 304 -6
26FEB26 49.00 C 0.09 0.10 0.09 0.04 -0.09 23 30 419 -30
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 110 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.86 -0.45 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.86 -0.45 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.86 -0.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.87 -0.44 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.87 -0.45 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.87 -0.45 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.88 -0.44 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.88 -0.45 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.88 -0.45 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.89 -0.44 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.89 -0.45 45 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.89 -0.45 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.89 -0.45 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.90 -0.45 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.82 -0.53 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.90 -0.45 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.18 -0.18 58 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.91 -0.45 24 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.89 -0.48 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.89 -0.44 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.86 -0.47 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.93 -0.43 18 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.09 -0.37 26 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.33 -0.46 29 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.53 -0.22 28 0 156 0
30MAR26 45.00 C 2.70 2.71 2.70 2.63 -0.44 24 30 237 0
30MAR26 46.00 C 0.00 0.00 0.00 2.02 -0.37 25 0 136 0
30MAR26 47.00 C 1.69 1.69 1.57 1.51 -0.30 25 16 140 +16
30MAR26 48.00 C 0.00 0.00 0.00 1.11 -0.29 25 0 88 0
30MAR26 49.00 C 0.00 0.00 0.00 0.82 -0.22 26 0 69 0
30MAR26 50.00 C 0.00 0.00 0.00 0.56 -0.18 26 0 37 0
30MAR26 52.50 C 0.00 0.00 0.00 0.19 -0.09 26 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 34 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.96 -0.45 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.96 -0.45 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.97 -0.45 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.97 -0.45 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.98 -0.45 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.99 -0.45 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.18 -0.27 40 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.01 -0.46 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.04 -0.33 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.08 -0.25 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.14 -0.30 24 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.19 -0.41 23 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.30 -0.65 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.50 -0.35 23 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.69 -0.43 22 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.04 -0.39 23 0 88 0
29APR26 46.00 C 2.69 2.69 2.69 2.49 -0.36 24 11 101 +11
29APR26 47.00 C 0.00 0.00 0.00 1.96 -0.33 24 0 222 0
29APR26 48.00 C 1.57 1.57 1.57 1.58 -0.27 24 15 64 -9
29APR26 49.00 C 1.25 1.25 1.25 1.24 -0.25 25 15 72 0
29APR26 50.00 C 0.00 0.00 0.00 0.94 -0.25 25 0 9 0
29APR26 52.50 C 0.00 0.00 0.00 0.43 -0.16 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 -0.08 24 0 97 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.18 -0.36 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.06 -0.81 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.10 -0.27 19 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.12 -0.71 19 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.14 -0.41 17 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.21 -0.46 18 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.48 -0.47 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.72 -0.68 23 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.93 -0.72 22 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.32 -0.40 23 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 2.75 -0.38 23 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.27 -0.35 23 0 35 0
28MAY26 48.00 C 0.00 0.00 0.00 1.85 -0.32 24 0 58 0
28MAY26 49.00 C 1.54 1.54 1.54 1.50 -0.29 24 15 68 +15
28MAY26 50.00 C 0.00 0.00 0.00 1.18 -0.30 24 0 63 0
28MAY26 52.50 C 0.00 0.00 0.00 0.60 -0.22 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 -0.14 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.13 -0.07 24 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 33 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.97 -0.45 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.98 -0.44 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.98 -0.45 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.99 -0.45 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.00 -0.45 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.01 -0.45 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.01 -0.45 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.02 -0.45 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.04 -0.37 32 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.25 -0.17 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.05 -0.45 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.06 -0.45 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.07 -0.45 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.42 -0.12 38 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.07 -0.80 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.10 -0.80 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.22 -0.70 23 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.25 -0.74 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.44 -0.67 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.55 -0.70 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.72 -0.73 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.05 -0.60 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.39 -0.39 22 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.84 -0.36 22 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.35 -0.36 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 1.95 -0.32 23 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.61 -0.29 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.31 -0.27 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.71 -0.21 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 -0.13 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.08 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.00 -0.45 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.01 -0.45 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.01 -0.45 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.02 -0.45 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.04 -0.44 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.25 -0.24 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.05 -0.45 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.06 -0.45 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.08 -0.46 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.42 -0.15 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.34 -0.53 28 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.22 -0.68 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.35 -0.57 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.36 -0.63 21 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.70 -0.42 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.76 -0.49 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.09 -0.56 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.46 -0.67 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.90 -0.62 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.39 -0.33 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.93 -0.31 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.53 -0.28 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.16 -0.29 22 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.89 -0.26 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.30 -0.21 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.85 -0.14 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.54 -0.10 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 -0.08 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.02 -0.45 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.04 -0.44 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.25 -0.24 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.05 -0.45 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.07 -0.45 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.11 -0.45 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.42 -0.19 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.34 -0.53 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.36 -0.54 22 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.35 -0.57 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.70 -0.43 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.95 -0.42 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.06 -0.58 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.60 -0.40 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.85 -0.36 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.32 -0.35 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.84 -0.32 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.39 -0.32 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.00 -0.28 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.63 -0.28 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.33 -0.27 21 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 -0.20 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.21 -0.18 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 -0.15 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 -0.11 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.10 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
TOTAL CALL 285 5,927 +7
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 140 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 175 0
26FEB26 46.00 P 0.31 0.31 0.31 0.22 +0.03 22 15 348 +15
26FEB26 47.00 P 0.76 0.82 0.59 0.65 +0.12 23 114 293 +49
26FEB26 48.00 P 1.55 1.55 1.55 1.37 +0.26 24 15 127 +15
26FEB26 49.00 P 0.00 0.00 0.00 2.29 +0.38 30 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 3.30 +0.44 39 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.70 +0.44 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.20 +0.44 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.70 +0.44 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.20 +0.44 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.70 +0.44 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.20 +0.44 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 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 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 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 0.00 26 0 120 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 198 0
30MAR26 43.00 P 0.30 0.30 0.30 0.31 +0.03 26 4 123 +4
30MAR26 44.00 P 0.00 0.00 0.00 0.52 +0.06 26 0 58 0
30MAR26 45.00 P 0.00 0.00 0.00 0.80 +0.08 26 0 88 0
30MAR26 46.00 P 1.13 1.13 1.13 1.19 +0.14 27 20 105 +20
30MAR26 47.00 P 1.63 1.63 1.63 1.68 +0.15 27 10 85 +10
30MAR26 48.00 P 0.00 0.00 0.00 2.28 +0.22 27 0 60 0
30MAR26 49.00 P 0.00 0.00 0.00 2.96 +0.25 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.74 +0.30 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.97 +0.39 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.38 +0.37 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.70 +0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.20 +0.44 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.70 +0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.20 +0.44 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 35 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 30 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 0.02 -0.01 25 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 16 0
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 0.13 -0.01 24 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.36 0.00 25 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.55 +0.04 25 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.80 +0.07 24 0 194 0
29APR26 45.00 P 0.00 0.00 0.00 1.12 +0.09 24 0 55 0
29APR26 46.00 P 1.48 1.48 1.39 1.53 +0.13 25 19 97 +17
29APR26 47.00 P 1.90 1.90 1.90 2.04 +0.17 25 10 16 +10
29APR26 48.00 P 2.72 2.72 2.72 2.62 +0.17 25 6 21 +6
29APR26 49.00 P 0.00 0.00 0.00 3.28 +0.19 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.01 +0.22 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.11 +0.32 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.38 +0.37 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.70 +0.13 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.20 +0.44 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.70 +0.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.20 +0.44 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.56 -0.01 24 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.80 +0.02 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.08 +0.05 24 0 29 0
28MAY26 44.00 P 0.00 0.00 0.00 1.47 +0.11 24 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.91 +0.14 24 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.43 +0.18 24 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 3.01 +0.20 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.67 +0.21 25 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 4.14 -0.03 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.95 0.00 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.30 +0.31 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.49 +0.27 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.84 +0.26 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.24 +0.26 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.68 +0.03 29 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.15 +0.35 32 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 29 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 0.00 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 0.00 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 14 0
29JUN26 40.00 P 0.51 0.51 0.51 0.54 +0.02 23 12 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.73 +0.02 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.98 +0.03 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.30 +0.05 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.69 +0.09 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.15 +0.14 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.67 +0.16 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.28 +0.20 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.90 +0.18 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.45 +0.23 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.38 +0.20 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.43 +0.25 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.65 +0.26 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.95 +0.21 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.47 +0.46 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.71 +0.06 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.23 +0.37 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 0.00 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 0.00 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 0.00 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.41 0.00 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.55 +0.02 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 +0.01 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.21 +0.06 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.52 +0.07 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 1.89 +0.08 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.32 +0.12 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.80 +0.14 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.33 +0.15 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.93 +0.19 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.57 +0.21 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.23 +0.20 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.90 +0.32 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.89 +0.28 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.04 +0.34 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.29 +0.33 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.47 +0.14 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.94 +0.29 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.34 +0.48 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 0.00 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 0.00 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 0.00 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 0.00 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.43 +0.01 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.55 0.00 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.16 +0.02 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.45 +0.04 21 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.79 +0.05 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.17 +0.06 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.60 +0.07 22 0 1 0
30DEC26 45.00 P 3.07 3.07 3.07 3.08 +0.13 22 4 4 +4
30DEC26 46.00 P 0.00 0.00 0.00 3.63 +0.14 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.20 +0.17 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.82 +0.18 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.31 +0.03 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.17 +0.22 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.89 +0.28 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.17 +0.47 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.29 +0.33 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.47 +0.14 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.94 +0.29 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.34 +0.48 26 0 0 0
TOTAL PUT 229 5,106 +150
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$ 33.56
26FEB26 16.50 C 0.00 0.00 0.00 17.16 -0.07 289 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 16.66 -0.08 278 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 16.16 -0.08 268 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 15.66 -0.08 257 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 15.16 -0.08 247 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 14.66 -0.07 237 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.16 -0.07 227 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 13.66 -0.08 218 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 12.66 -0.12 200 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 11.66 -0.07 182 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.66 -0.06 166 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.66 -0.08 149 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 8.67 -0.09 137 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 7.67 -0.07 121 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 6.57 -0.15 0 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 5.57 -0.18 0 0 1,176 0
26FEB26 29.00 C 0.00 0.00 0.00 4.58 -0.18 48 0 2,005 0
26FEB26 30.00 C 3.70 3.70 3.62 3.62 -0.18 53 12 2,136 +9
26FEB26 31.00 C 0.00 0.00 0.00 2.63 -0.21 42 0 783 0
26FEB26 32.00 C 1.68 1.96 1.66 1.80 -0.27 45 46 669 -9
26FEB26 33.00 C 1.06 1.34 0.93 1.07 -0.29 43 54 1,196 +22
26FEB26 34.00 C 0.55 0.72 0.49 0.54 -0.25 42 47 3,492 +3
26FEB26 35.00 C 0.24 0.39 0.24 0.22 -0.25 40 122 4,031 -80
26FEB26 36.00 C 0.20 0.20 0.13 0.07 -0.20 39 68 2,550 -29
26FEB26 37.00 C 0.06 0.09 0.05 0.02 -0.13 39 386 1,558 +214
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 1,385 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 1,027 0
26FEB26 40.00 C 0.01 0.01 0.01 0.01 -0.02 59 10 1,758 -10
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 290 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 192 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 237 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 451 0
30MAR26 8.25 C 0.00 0.00 0.00 25.51 +0.01 242 0 965 0
30MAR26 8.50 C 0.00 0.00 0.00 25.26 +0.01 237 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.01 +0.01 232 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.76 +0.01 227 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.52 +0.02 225 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.27 +0.02 220 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.02 +0.02 215 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.77 +0.02 211 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.27 +0.02 203 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.77 +0.01 195 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.27 +0.01 187 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.77 +0.01 180 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.27 +0.01 173 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.77 +0.01 167 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.28 +0.02 162 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.78 +0.01 156 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 19.28 +0.01 150 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 18.78 +0.01 145 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 18.28 +0.01 139 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 17.79 +0.02 135 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 17.29 +0.02 130 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 16.79 +0.01 125 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 16.30 +0.02 122 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 15.80 +0.06 117 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 15.30 +0.02 112 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 14.80 +0.02 108 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 14.30 +0.07 103 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 13.81 +0.02 100 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 12.81 +0.02 92 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 11.79 0.00 82 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 10.66 -0.07 56 0 898 0
30MAR26 24.00 C 9.90 9.90 9.90 9.81 -0.13 69 15 5,239 +15
30MAR26 25.00 C 0.00 0.00 0.00 8.83 -0.03 63 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 7.77 -0.10 52 0 1,527 0
30MAR26 27.00 C 0.00 0.00 0.00 6.91 -0.05 54 0 2,544 0
30MAR26 28.00 C 0.00 0.00 0.00 6.00 -0.01 52 0 4,635 0
30MAR26 29.00 C 5.30 5.30 5.10 5.02 -0.27 45 60 1,132 +35
30MAR26 30.00 C 4.48 4.48 4.19 4.19 -0.14 44 45 3,902 -28
30MAR26 31.00 C 3.75 3.75 3.62 3.44 -0.10 43 20 1,765 +15
30MAR26 32.00 C 2.90 3.05 2.87 2.85 -0.14 45 133 1,777 +94
30MAR26 33.00 C 2.09 2.43 2.09 2.19 -0.17 43 64 720 +59
30MAR26 34.00 C 1.90 1.93 1.69 1.69 -0.17 42 128 942 -20
30MAR26 35.00 C 1.26 1.44 1.26 1.30 -0.18 43 62 10,063 0
30MAR26 36.00 C 1.00 1.10 1.00 0.99 -0.17 43 4 1,471 +2
30MAR26 37.00 C 0.71 0.83 0.71 0.73 -0.16 43 101 1,174 -12
30MAR26 38.00 C 0.59 0.62 0.58 0.53 -0.17 43 37 2,074 -1
30MAR26 39.00 C 0.50 0.52 0.42 0.38 -0.16 43 18 567 +3
30MAR26 40.00 C 0.39 0.40 0.33 0.27 -0.16 43 74 973 +14
30MAR26 41.00 C 0.30 0.30 0.28 0.19 -0.14 43 4 447 -2
30MAR26 42.00 C 0.22 0.22 0.22 0.13 -0.12 43 31 403 +31
30MAR26 43.00 C 0.17 0.17 0.17 0.09 -0.11 43 27 212 +27
30MAR26 44.00 C 0.00 0.00 0.00 0.06 -0.09 43 0 139 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 -0.08 43 0 191 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 18 0
30MAR26 47.00 C 0.07 0.07 0.07 0.02 -0.05 44 50 65 +50
30MAR26 48.00 C 0.06 0.06 0.06 0.01 -0.05 43 80 258 +80
29APR26 17.50 C 0.00 0.00 0.00 16.35 +0.03 92 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.86 +0.10 89 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 15.30 -0.02 80 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.86 +0.03 82 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.36 +0.09 79 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.87 +0.08 76 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.88 +0.08 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.90 +0.10 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.93 +0.06 61 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.97 +0.03 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.02 +0.10 54 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 8.09 +0.11 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.20 +0.07 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.20 -0.08 43 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 5.40 -0.05 43 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 4.66 -0.12 43 0 1,128 0
29APR26 31.00 C 0.00 0.00 0.00 3.97 -0.13 42 0 161 0
29APR26 32.00 C 3.19 3.51 3.17 3.34 -0.16 42 18 621 +15
29APR26 33.00 C 2.66 2.87 2.66 2.85 -0.10 43 2 157 0
29APR26 34.00 C 2.18 2.42 2.18 2.28 -0.19 41 21 289 -11
29APR26 35.00 C 1.81 1.95 1.81 1.91 -0.15 42 31 1,582 -26
29APR26 36.00 C 1.47 1.65 1.47 1.56 -0.15 42 2 186 +1
29APR26 37.00 C 1.21 1.31 1.21 1.28 -0.13 42 4 227 -4
29APR26 38.00 C 1.08 1.20 1.08 1.05 -0.12 43 3 649 0
29APR26 39.00 C 0.82 0.82 0.82 0.85 -0.12 43 15 563 0
29APR26 40.00 C 0.68 0.68 0.66 0.69 -0.13 43 16 361 +9
29APR26 41.00 C 0.00 0.00 0.00 0.55 -0.12 43 0 377 0
29APR26 42.00 C 0.00 0.00 0.00 0.44 -0.12 44 0 107 0
29APR26 43.00 C 0.48 0.48 0.48 0.35 -0.12 44 18 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.28 -0.12 44 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.22 -0.12 44 0 179 0
29APR26 46.00 C 0.00 0.00 0.00 0.18 -0.11 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.14 -0.10 45 0 0 0
29APR26 48.00 C 0.19 0.19 0.18 0.11 -0.09 45 21 46 0
28MAY26 21.00 C 0.00 0.00 0.00 12.93 +0.09 59 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.96 +0.09 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.01 +0.08 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.06 +0.07 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.14 +0.16 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.25 +0.12 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.37 +0.05 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.56 +0.07 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.74 +0.03 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.04 -0.07 42 0 0 0
28MAY26 31.00 C 4.60 4.60 4.60 4.39 -0.08 42 10 20 +10
28MAY26 32.00 C 3.55 3.55 3.55 3.83 -0.05 42 15 40 +15
28MAY26 33.00 C 3.07 3.07 3.05 3.29 -0.06 42 30 164 +15
28MAY26 34.00 C 2.60 2.60 2.60 2.74 -0.14 40 15 366 +15
28MAY26 35.00 C 0.00 0.00 0.00 2.35 -0.10 41 0 293 0
28MAY26 36.00 C 2.11 2.11 2.11 2.00 -0.11 41 15 125 +7
28MAY26 37.00 C 1.72 1.73 1.72 1.70 -0.11 41 2 132 +2
28MAY26 38.00 C 1.46 1.57 1.46 1.46 -0.09 42 9 217 0
28MAY26 39.00 C 1.25 1.25 1.25 1.24 -0.09 42 1 162 +1
28MAY26 40.00 C 0.00 0.00 0.00 1.05 -0.09 43 0 74 0
28MAY26 41.00 C 0.00 0.00 0.00 0.88 -0.10 43 0 89 0
28MAY26 42.00 C 0.00 0.00 0.00 0.74 -0.10 43 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.62 -0.10 43 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.52 -0.10 43 0 10 0
28MAY26 45.00 C 0.00 0.00 0.00 0.43 -0.10 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.36 -0.10 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.30 -0.09 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.25 -0.09 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.85 +0.03 116 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.35 +0.02 111 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.86 +0.03 108 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.36 +0.02 103 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.87 +0.03 100 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.37 +0.02 96 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.88 +0.12 93 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.38 +0.12 89 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.88 +0.02 85 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.39 +0.12 83 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.89 +0.12 79 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.40 +0.02 77 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 17.90 +0.13 74 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.40 0.00 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.90 0.00 68 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 16.41 +0.09 65 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 15.91 +0.15 63 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 15.42 +0.10 61 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 14.93 +0.01 59 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 14.36 +0.09 51 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.91 +0.12 52 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.99 +0.15 52 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 12.04 -0.33 50 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 11.10 +0.17 47 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.18 +0.16 46 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 9.29 +0.06 44 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 8.41 +0.03 43 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 7.58 +0.06 42 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 6.77 +0.03 41 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.03 +0.03 40 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 5.37 -0.08 40 0 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 4.77 +0.02 41 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.24 -0.02 41 0 228 0
29JUN26 33.00 C 3.63 3.83 3.63 3.64 -0.10 40 249 757 +249
29JUN26 34.00 C 3.24 3.24 3.24 3.25 -0.05 41 17 754 +17
29JUN26 35.00 C 2.85 2.85 2.83 2.80 -0.09 41 60 2,015 +60
29JUN26 36.00 C 2.57 2.57 2.48 2.45 -0.09 41 60 1,380 +15
29JUN26 37.00 C 2.19 2.19 2.18 2.14 -0.09 41 45 682 +45
29JUN26 38.00 C 0.00 0.00 0.00 1.86 -0.09 41 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 1.63 -0.10 42 0 81 0
29JUN26 40.00 C 1.46 1.46 1.46 1.43 -0.08 42 15 4,372 +13
29JUN26 41.00 C 1.34 1.34 1.28 1.23 -0.10 42 46 183 +31
29JUN26 42.00 C 1.11 1.11 1.11 1.05 -0.19 42 15 215 0
29JUN26 43.00 C 0.00 0.00 0.00 0.90 -0.12 42 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 0.77 -0.14 42 0 115 0
29JUN26 45.00 C 0.00 0.00 0.00 0.66 -0.14 42 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 -0.16 42 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.48 -0.18 43 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 -0.17 43 0 54 0
29SEP26 14.50 C 0.00 0.00 0.00 19.43 +0.16 73 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.93 +0.16 70 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 18.43 +0.05 67 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.94 +0.14 65 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 17.45 +0.05 63 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 16.96 +0.06 61 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 16.48 +0.05 59 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.98 +0.12 57 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 15.50 +0.18 55 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 15.02 +0.10 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.54 +0.17 52 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 14.07 +0.11 51 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.13 +0.10 49 0 112 0
29SEP26 22.00 C 12.00 12.00 12.00 12.21 -0.16 47 3 724 0
29SEP26 23.00 C 0.00 0.00 0.00 11.33 +0.10 46 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 10.48 +0.14 45 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.64 +0.10 44 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 8.85 +0.05 43 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 -0.02 43 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 7.36 +0.01 42 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.76 +0.10 42 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 6.01 -0.08 40 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.43 -0.09 40 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 4.93 -0.10 40 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 4.48 -0.09 41 0 847 0
29SEP26 34.00 C 0.00 0.00 0.00 4.06 -0.10 41 0 775 0
29SEP26 35.00 C 0.00 0.00 0.00 3.68 -0.06 41 0 334 0
29SEP26 36.00 C 0.00 0.00 0.00 3.33 -0.06 41 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 3.02 -0.05 41 0 206 0
29SEP26 38.00 C 0.00 0.00 0.00 2.73 -0.07 42 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.47 -0.06 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 2.24 -0.07 42 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 2.03 -0.06 42 0 47 0
29SEP26 42.00 C 1.94 1.94 1.94 1.81 -0.10 42 58 48 +33
29SEP26 43.00 C 0.00 0.00 0.00 1.59 -0.13 42 0 16 0
29SEP26 44.00 C 0.00 0.00 0.00 1.46 -0.08 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.32 -0.09 42 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.18 -0.09 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.08 -0.08 43 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.98 -0.08 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.96 +0.06 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.48 +0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.00 +0.14 49 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 15.51 +0.12 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.03 +0.11 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.57 +0.16 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.10 +0.10 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.20 +0.14 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.33 -0.04 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.48 -0.05 41 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.67 +0.02 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.87 -0.02 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.93 -0.18 37 0 275 0
30DEC26 27.00 C 0.00 0.00 0.00 8.44 0.00 39 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 7.80 -0.03 39 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.19 -0.08 39 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 6.62 -0.05 39 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 6.10 -0.03 39 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 5.61 -0.09 39 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 5.15 -0.11 39 0 1,101 0
30DEC26 34.00 C 0.00 0.00 0.00 4.72 -0.13 39 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 4.35 -0.13 39 0 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 4.09 -0.05 40 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 3.80 -0.03 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.43 -0.11 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.19 -0.08 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.96 -0.06 41 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 2.74 -0.07 41 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 2.54 -0.08 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.29 -0.16 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.11 -0.16 41 0 0 0
30DEC26 45.00 C 1.95 1.95 1.95 1.94 -0.16 41 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 1.81 -0.14 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.68 -0.15 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 -0.06 42 0 0 0
TOTAL CALL 2,515 138,252 +995
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 215 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 207 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 198 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 190 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 183 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 168 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,436 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,336 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,569 0
26FEB26 27.00 P 0.01 0.01 0.01 0.01 0.00 73 115 1,505 0
26FEB26 28.00 P 0.01 0.01 0.01 0.01 0.00 62 116 1,921 +114
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 2,713 0
26FEB26 30.00 P 0.04 0.04 0.04 0.02 -0.04 45 10 2,484 -10
26FEB26 31.00 P 0.13 0.13 0.07 0.06 -0.09 43 138 3,009 -13
26FEB26 32.00 P 0.28 0.28 0.16 0.19 -0.13 42 139 2,638 +27
26FEB26 33.00 P 0.58 0.62 0.35 0.47 -0.16 42 229 2,577 +147
26FEB26 34.00 P 1.16 1.17 0.72 0.98 -0.10 43 53 2,518 +22
26FEB26 35.00 P 1.54 1.54 1.54 1.59 -0.15 36 15 995 0
26FEB26 36.00 P 0.00 0.00 0.00 2.54 +0.04 45 0 561 0
26FEB26 37.00 P 0.00 0.00 0.00 3.45 +0.04 39 0 74 0
26FEB26 38.00 P 0.00 0.00 0.00 4.44 +0.09 0 0 41 0
26FEB26 39.00 P 0.00 0.00 0.00 5.44 +0.13 0 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 6.44 +0.14 0 0 10 -4
26FEB26 41.00 P 0.00 0.00 0.00 7.44 +0.16 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.44 +0.16 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.44 +0.16 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.44 +0.16 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.44 +0.12 0 0 445 0
26FEB26 46.00 P 0.00 0.00 0.00 12.44 +0.10 0 0 90 0
26FEB26 47.00 P 0.00 0.00 0.00 13.44 +0.16 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 14.44 +0.16 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 160 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 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,061 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14,511 0
30MAR26 23.00 P 0.03 0.03 0.03 0.01 0.00 48 100 3,212 0
30MAR26 24.00 P 0.07 0.07 0.05 0.02 0.00 47 72 10,166 -29
30MAR26 25.00 P 0.08 0.08 0.08 0.04 0.00 46 2 1,842 +2
30MAR26 26.00 P 0.11 0.11 0.11 0.08 +0.01 46 114 4,079 +63
30MAR26 27.00 P 0.16 0.16 0.16 0.14 +0.01 46 15 930 -7
30MAR26 28.00 P 0.26 0.26 0.22 0.23 +0.01 45 40 5,970 +6
30MAR26 29.00 P 0.34 0.37 0.32 0.36 0.00 45 36 2,046 +34
30MAR26 30.00 P 0.51 0.54 0.50 0.54 -0.02 44 120 3,044 +80
30MAR26 31.00 P 0.73 0.73 0.70 0.77 -0.06 43 54 1,122 +51
30MAR26 32.00 P 1.03 1.09 1.00 1.10 -0.05 42 232 2,335 +224
30MAR26 33.00 P 1.47 1.47 1.38 1.50 -0.06 42 93 3,415 -1
30MAR26 34.00 P 1.97 2.03 1.97 2.02 -0.04 42 67 382 +6
30MAR26 35.00 P 2.41 2.63 2.41 2.62 -0.02 42 94 395 +43
30MAR26 36.00 P 0.00 0.00 0.00 3.23 -0.07 40 0 163 0
30MAR26 37.00 P 0.00 0.00 0.00 3.97 -0.06 40 0 300 0
30MAR26 38.00 P 0.00 0.00 0.00 4.78 -0.09 39 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 5.86 +0.14 47 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 6.67 +0.10 45 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 7.52 +0.05 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.51 0.00 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.44 -0.04 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.45 +0.05 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.44 +0.12 0 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 12.44 +0.04 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.44 +0.15 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.44 +0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 37 0
29APR26 22.00 P 0.06 0.06 0.06 0.03 +0.01 46 53 154 +53
29APR26 23.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 34 0
29APR26 24.00 P 0.13 0.13 0.13 0.09 +0.03 45 2 70 +2
29APR26 25.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 167 0
29APR26 26.00 P 0.00 0.00 0.00 0.23 +0.05 44 0 100 0
29APR26 27.00 P 0.33 0.33 0.33 0.35 +0.06 44 1 764 0
29APR26 28.00 P 0.47 0.50 0.47 0.50 +0.05 43 12 833 0
29APR26 29.00 P 0.63 0.68 0.62 0.67 +0.01 42 120 1,098 +1
29APR26 30.00 P 0.85 0.92 0.85 0.92 0.00 42 32 3,468 +2
29APR26 31.00 P 1.18 1.18 1.08 1.23 -0.03 42 40 301 +8
29APR26 32.00 P 1.68 1.68 1.44 1.60 -0.04 41 47 1,450 0
29APR26 33.00 P 2.17 2.17 2.17 2.05 -0.01 41 15 536 0
29APR26 34.00 P 0.00 0.00 0.00 2.58 +0.01 41 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 3.15 -0.01 41 0 375 0
29APR26 36.00 P 0.00 0.00 0.00 3.81 +0.01 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 4.53 0.00 42 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 5.31 -0.14 42 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 6.00 -0.11 40 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 6.96 -0.09 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.82 -0.09 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.68 -0.09 42 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.58 -0.12 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.52 -0.12 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.44 -0.17 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.50 -0.01 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.47 -0.03 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.45 -0.01 44 0 0 0
28MAY26 21.00 P 0.08 0.08 0.08 0.04 +0.02 44 5 5 +5
28MAY26 22.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 1 0
28MAY26 23.00 P 0.15 0.15 0.15 0.12 +0.05 44 2 2 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.18 +0.06 43 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.27 +0.08 43 0 5 0
28MAY26 26.00 P 0.38 0.38 0.38 0.39 +0.09 43 30 32 +30
28MAY26 27.00 P 0.51 0.51 0.49 0.54 +0.09 43 5 30 +5
28MAY26 28.00 P 0.69 0.69 0.69 0.72 +0.07 42 2 23 -2
28MAY26 29.00 P 0.91 0.92 0.91 0.95 +0.05 41 16 36 +16
28MAY26 30.00 P 1.20 1.22 1.20 1.24 +0.04 41 119 190 +41
28MAY26 31.00 P 1.43 1.43 1.43 1.58 +0.02 41 1 392 +1
28MAY26 32.00 P 1.83 1.83 1.83 1.97 0.00 41 1 436 -1
28MAY26 33.00 P 2.35 2.35 2.35 2.45 0.00 41 20 313 -20
28MAY26 34.00 P 0.00 0.00 0.00 2.99 +0.03 41 0 250 0
28MAY26 35.00 P 0.00 0.00 0.00 3.58 +0.04 41 0 437 0
28MAY26 36.00 P 0.00 0.00 0.00 4.22 +0.04 41 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 4.92 +0.05 42 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 5.58 -0.05 41 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 6.33 -0.21 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.13 -0.24 40 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.94 -0.20 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.80 -0.27 39 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.67 -0.32 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.57 -0.32 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.69 -0.09 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.61 -0.10 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.55 -0.09 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.47 -0.17 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 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 47 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 618 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,022 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 1,153 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 521 0
29JUN26 24.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 474 0
29JUN26 25.00 P 0.35 0.35 0.35 0.34 +0.05 40 10 5,698 +10
29JUN26 26.00 P 0.56 0.56 0.56 0.50 +0.07 40 15 2,486 0
29JUN26 27.00 P 0.00 0.00 0.00 0.70 +0.08 41 0 271 0
29JUN26 28.00 P 0.95 0.95 0.95 0.94 +0.09 41 2 231 -1
29JUN26 29.00 P 1.26 1.26 1.26 1.22 +0.08 41 19 282 +19
29JUN26 30.00 P 1.50 1.50 1.50 1.57 +0.08 41 15 176 +15
29JUN26 31.00 P 1.92 1.92 1.84 1.94 +0.06 41 86 416 +85
29JUN26 32.00 P 2.32 2.36 2.32 2.37 +0.04 41 30 888 +30
29JUN26 33.00 P 2.65 2.70 2.65 2.87 +0.06 41 32 242 +32
29JUN26 34.00 P 3.19 3.25 3.17 3.40 +0.04 41 40 377 +40
29JUN26 35.00 P 4.09 4.09 4.09 3.98 +0.03 41 2 390 0
29JUN26 36.00 P 4.76 4.76 4.69 4.61 +0.01 41 30 1,260 0
29JUN26 37.00 P 0.00 0.00 0.00 5.31 +0.02 42 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 6.05 -0.03 42 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 6.82 +0.09 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.48 -0.21 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.30 -0.19 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.12 -0.24 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.98 -0.22 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.86 -0.20 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.74 -0.22 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.65 -0.22 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.57 -0.23 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.49 -0.31 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.04 41 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.05 41 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.05 41 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.07 41 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.09 41 0 644 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.10 41 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.10 41 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.08 40 0 453 0
29SEP26 26.00 P 1.13 1.13 1.13 1.11 +0.09 40 2 774 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 +0.07 40 0 2,638 0
29SEP26 28.00 P 0.00 0.00 0.00 1.68 +0.04 40 0 766 0
29SEP26 29.00 P 2.00 2.00 2.00 2.02 +0.02 40 17 266 +17
29SEP26 30.00 P 2.31 2.35 2.31 2.40 +0.01 40 10 883 0
29SEP26 31.00 P 0.00 0.00 0.00 2.83 +0.01 40 0 740 0
29SEP26 32.00 P 0.00 0.00 0.00 3.31 +0.01 40 0 684 0
29SEP26 33.00 P 3.85 3.85 3.85 3.84 +0.02 40 15 581 +15
29SEP26 34.00 P 4.32 4.32 4.32 4.41 +0.02 40 15 308 +15
29SEP26 35.00 P 0.00 0.00 0.00 5.02 +0.02 40 0 212 0
29SEP26 36.00 P 0.00 0.00 0.00 5.67 +0.04 40 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 6.36 +0.05 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 6.97 -0.13 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 7.72 -0.12 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 8.47 -0.13 40 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 9.23 -0.19 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.04 -0.20 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.87 -0.17 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.70 -0.17 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.57 -0.22 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.42 -0.20 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.32 -0.18 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.21 -0.18 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.03 38 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.04 38 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.04 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.05 38 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.06 38 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.06 38 0 62 0
30DEC26 21.00 P 0.53 0.53 0.53 0.40 +0.07 38 1 84 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.09 38 0 211 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.09 39 0 130 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 +0.07 38 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.07 38 0 511 0
30DEC26 26.00 P 0.00 0.00 0.00 1.46 +0.08 39 0 313 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 +0.06 39 0 579 0
30DEC26 28.00 P 2.06 2.06 2.06 2.07 -0.01 38 18 80 +18
30DEC26 29.00 P 0.00 0.00 0.00 2.48 -0.01 39 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 2.90 +0.12 39 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 3.36 -0.07 39 0 29 0
30DEC26 32.00 P 0.00 0.00 0.00 3.87 -0.08 39 0 37 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 -0.05 39 0 1,069 0
30DEC26 34.00 P 0.00 0.00 0.00 5.05 -0.02 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 5.59 -0.10 39 0 1,020 0
30DEC26 36.00 P 0.00 0.00 0.00 6.30 +0.03 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.99 +0.04 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.59 -0.17 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.25 -0.25 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.07 -0.14 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.77 -0.27 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.56 -0.21 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.37 -0.33 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.20 -0.27 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.03 -0.25 40 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 13.88 -0.26 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.74 -0.35 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.61 -0.28 41 0 0 0
TOTAL PUT 2,736 168,728 +1,194
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$ 76.45
26FEB26 47.00 C 0.00 0.00 0.00 29.73 +0.19 215 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.47 -0.07 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.47 -0.57 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.47 -0.07 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.18 -0.40 165 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.48 -0.69 89 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 18.98 -0.06 76 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.48 -0.56 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.09 +0.04 87 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 11.48 -0.07 0 0 176 0
26FEB26 67.50 C 8.45 8.45 8.45 8.98 -0.07 0 7 234 0
26FEB26 70.00 C 6.15 6.15 6.15 6.48 -0.02 0 10 326 0
26FEB26 72.50 C 0.00 0.00 0.00 3.99 -0.05 18 0 283 0
26FEB26 75.00 C 1.41 1.41 1.41 1.61 -0.09 15 3 517 0
26FEB26 77.50 C 0.23 0.23 0.15 0.26 -0.09 16 105 218 -71
26FEB26 80.00 C 0.03 0.03 0.03 0.02 -0.01 18 24 153 +24
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 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 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.53 -0.74 85 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.73 -0.14 103 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.53 -0.74 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.52 -0.52 72 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.54 -0.68 73 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.18 -0.55 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.52 -0.65 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.04 -0.61 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.55 -0.53 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.09 -0.42 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.54 -0.40 31 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 9.05 -0.02 26 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 6.57 -0.02 21 0 564 0
30MAR26 72.50 C 0.00 0.00 0.00 4.08 -0.07 15 0 547 0
30MAR26 75.00 C 1.82 1.82 1.82 1.91 -0.14 13 9 271 +9
30MAR26 77.50 C 0.68 0.68 0.57 0.66 -0.10 14 12 199 -6
30MAR26 80.00 C 0.22 0.22 0.22 0.17 -0.06 14 4 206 0
30MAR26 82.50 C 0.09 0.09 0.09 0.04 -0.02 14 3 41 +3
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.58 -0.46 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.54 -0.68 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.18 -0.55 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.54 -0.63 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.07 -0.58 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.55 -0.53 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.09 -0.42 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.59 -0.35 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.05 -0.04 21 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 6.58 -0.02 18 0 105 0
29APR26 72.50 C 0.00 0.00 0.00 4.18 -0.08 15 0 136 0
29APR26 75.00 C 0.00 0.00 0.00 2.18 -0.12 13 0 304 0
29APR26 77.50 C 0.97 0.97 0.85 1.03 -0.06 13 125 182 +57
29APR26 80.00 C 0.00 0.00 0.00 0.42 -0.05 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.14 -0.03 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.05 -0.01 14 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.83 -0.39 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.18 -0.55 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.54 -0.63 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.07 -0.58 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.01 -0.07 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.09 -0.42 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.59 -0.35 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.11 -0.25 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.58 -0.02 15 0 0 0
28MAY26 72.50 C 3.96 3.96 3.96 4.31 -0.06 14 1 101 +1
28MAY26 75.00 C 0.00 0.00 0.00 2.51 -0.07 13 0 164 0
28MAY26 77.50 C 0.00 0.00 0.00 1.34 -0.08 13 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 0.64 -0.07 13 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.26 -0.06 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.73 -0.14 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.53 -0.74 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.58 -0.50 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.83 -0.39 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.18 -0.55 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.54 -0.63 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.07 -0.58 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.01 -0.07 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.09 -0.42 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.59 -0.35 21 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 9.11 -0.25 18 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 6.58 -0.02 13 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 4.40 +0.02 12 0 145 0
29JUN26 75.00 C 2.45 2.45 2.45 2.71 -0.06 12 7 100 0
29JUN26 77.50 C 1.41 1.41 1.41 1.58 -0.05 12 5 11 +5
29JUN26 80.00 C 0.00 0.00 0.00 0.85 -0.03 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.42 -0.04 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 -0.01 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
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 29.73 -0.14 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.53 -0.74 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.58 -0.50 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.83 -0.39 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.23 -0.50 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.54 -0.63 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.07 -0.58 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.01 -0.07 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.09 -0.42 17 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 11.59 -0.35 14 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 9.11 -0.25 11 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 7.02 +0.06 12 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 5.16 -0.02 12 0 12 0
29SEP26 75.00 C 0.00 0.00 0.00 3.50 -0.18 11 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 2.33 -0.18 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.46 -0.15 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.87 -0.13 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 -0.09 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.06 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.04 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.03 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.02 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.53 -0.74 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.58 -0.50 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.91 -0.31 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.23 -0.50 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.54 -0.63 16 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.07 -0.58 12 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 17.01 -0.07 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.26 -0.25 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.59 -0.43 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.74 +0.22 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 7.71 +0.16 11 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 5.90 -0.08 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 4.22 -0.08 11 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 3.01 -0.07 11 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 2.06 -0.06 11 0 13 0
30DEC26 82.50 C 0.00 0.00 0.00 1.36 -0.04 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.87 -0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.53 -0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.31 -0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.19 -0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
TOTAL CALL 315 8,236 +22
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 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 73 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 373 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 329 0
26FEB26 75.00 P 0.33 0.40 0.18 0.17 -0.03 17 95 472 +14
26FEB26 77.50 P 1.63 1.72 1.39 1.33 -0.01 17 70 213 +8
26FEB26 80.00 P 0.00 0.00 0.00 3.63 +0.05 25 0 73 0
26FEB26 82.50 P 0.00 0.00 0.00 6.05 +0.02 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.81 +0.31 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 11.05 +0.04 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.96 +0.46 95 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.53 +0.52 111 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.11 +0.60 127 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.64 +0.58 139 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.55 +0.01 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 14 0 450 0
30MAR26 70.00 P 0.14 0.14 0.13 0.08 -0.02 14 39 216 -9
30MAR26 72.50 P 0.48 0.49 0.37 0.35 -0.06 13 63 519 +19
30MAR26 75.00 P 1.29 1.31 1.17 1.15 -0.06 13 56 203 -22
30MAR26 77.50 P 0.00 0.00 0.00 2.75 -0.01 14 0 132 0
30MAR26 80.00 P 5.62 5.62 5.62 4.92 +0.02 16 30 106 +30
30MAR26 82.50 P 0.00 0.00 0.00 7.46 +0.50 22 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.70 -0.02 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 12.59 +0.81 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.64 -0.44 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.14 -0.03 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.66 -0.18 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.13 -0.05 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.66 +0.77 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 13 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 -0.02 13 0 684 0
29APR26 72.50 P 0.70 0.70 0.64 0.64 -0.02 13 32 161 -20
29APR26 75.00 P 0.00 0.00 0.00 1.51 0.00 13 0 109 0
29APR26 77.50 P 0.00 0.00 0.00 2.99 -0.01 13 0 32 0
29APR26 80.00 P 0.00 0.00 0.00 5.04 +0.02 14 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 7.46 +0.46 18 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.71 -0.01 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.59 +0.81 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.67 -0.41 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.14 -0.51 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.66 -0.18 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.17 -0.01 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.67 +0.25 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 9 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.02 13 0 34 0
28MAY26 70.00 P 0.40 0.40 0.39 0.31 -0.02 13 60 240 +60
28MAY26 72.50 P 1.02 1.02 0.94 0.81 -0.04 13 32 190 +32
28MAY26 75.00 P 1.74 1.74 1.74 1.72 -0.01 13 30 126 0
28MAY26 77.50 P 0.00 0.00 0.00 3.14 -0.03 13 0 70 0
28MAY26 80.00 P 0.00 0.00 0.00 5.13 +0.06 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 7.46 +0.08 16 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.71 -0.01 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.59 +0.08 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.67 -0.41 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.14 -0.51 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.66 -0.18 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.84 +0.39 40 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.67 +0.25 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 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.10 0.10 0.10 0.01 0.00 15 17 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.15 -0.01 12 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.44 0.00 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.01 +0.01 13 0 102 0
29JUN26 75.00 P 0.00 0.00 0.00 1.98 +0.01 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.31 -0.08 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.14 -0.12 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.46 -0.04 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.89 +0.02 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.59 +0.08 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.01 -0.07 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.59 -0.06 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.66 -0.18 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.84 +0.39 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.67 +0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.03 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.06 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.69 -0.09 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.34 -0.11 12 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.33 -0.13 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.61 -0.22 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.34 -0.23 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.46 -0.20 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.97 +0.10 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.59 +0.08 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.01 -0.07 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.59 -0.06 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.66 -0.18 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.84 +0.39 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.67 +0.05 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.01 11 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 -0.01 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.47 -0.01 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 0.92 -0.01 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 1.62 -0.01 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 2.62 0.00 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.98 +0.01 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.68 +0.02 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.50 -0.19 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.97 -0.05 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.59 +0.08 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.02 -0.06 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.59 -0.06 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.76 -0.08 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.84 +0.39 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.67 -0.01 0 0 0 0
TOTAL PUT 524 8,319 +112
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 49.12
26FEB26 37.00 C 0.00 0.00 0.00 12.24 +0.07 124 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.22 +0.29 110 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.23 +0.30 102 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.41 +0.44 118 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.22 +0.29 81 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.21 +0.28 70 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 6.22 +0.29 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.22 +0.24 54 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.22 +0.17 45 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 3.24 +0.21 38 0 480 0
26FEB26 47.00 C 1.71 1.91 1.71 2.28 +0.13 31 60 1,139 -30
26FEB26 48.00 C 0.96 1.65 0.96 1.41 +0.04 27 248 1,766 -95
26FEB26 49.00 C 0.56 0.84 0.56 0.75 -0.02 26 1,034 2,327 -59
26FEB26 50.00 C 0.23 0.40 0.23 0.33 -0.05 26 327 3,876 -137
26FEB26 52.50 C 0.06 0.06 0.04 0.02 -0.02 27 59 3,503 -42
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,387 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.17 -0.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.30 -0.03 68 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.31 -0.02 65 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.32 -0.01 61 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.34 +0.37 59 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.21 +0.26 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.60 +0.37 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.57 +0.60 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.32 +0.37 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.53 +0.21 48 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.37 +0.06 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.32 +0.10 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.59 +0.29 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.73 +0.27 31 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.89 +0.19 29 0 398 0
30MAR26 47.00 C 2.63 2.68 2.63 3.08 -0.02 27 60 274 0
30MAR26 48.00 C 2.06 2.34 2.06 2.49 -0.02 28 98 917 +90
30MAR26 49.00 C 1.58 1.96 1.58 1.93 -0.02 28 935 1,591 +680
30MAR26 50.00 C 1.45 1.49 1.45 1.47 -0.04 28 11 4,203 0
30MAR26 52.50 C 0.69 0.81 0.69 0.66 -0.05 28 39 3,876 +3
30MAR26 55.00 C 0.33 0.35 0.33 0.25 -0.05 27 48 3,454 0
30MAR26 57.50 C 0.15 0.16 0.15 0.09 -0.02 28 32 3,942 +32
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 473 0
30MAR26 65.00 C 0.03 0.03 0.03 0.01 0.00 33 60 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.60 +0.37 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.57 +0.19 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.51 +0.30 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.54 +0.03 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.53 -0.03 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.60 0.00 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.74 +0.01 29 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.91 0.00 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.14 +0.02 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.37 -0.02 28 0 168 0
29APR26 47.00 C 3.55 3.55 3.55 3.77 +0.08 29 22 389 +22
29APR26 48.00 C 2.91 3.12 2.91 3.11 -0.02 28 42 328 +18
29APR26 49.00 C 2.48 2.60 2.48 2.57 -0.01 28 22 376 -16
29APR26 50.00 C 0.00 0.00 0.00 2.11 -0.02 28 0 1,066 0
29APR26 52.50 C 1.26 1.26 1.26 1.21 -0.03 28 10 232 +10
29APR26 55.00 C 0.61 0.61 0.61 0.64 -0.03 28 50 252 +50
29APR26 57.50 C 0.00 0.00 0.00 0.31 -0.03 27 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 33 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 11.61 +0.23 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.81 +0.16 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.70 -0.01 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.95 +0.16 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.88 -0.02 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.89 -0.16 25 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.36 +0.43 29 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.26 +0.03 24 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.87 +0.07 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.21 +0.10 28 0 382 0
28MAY26 48.00 C 0.00 0.00 0.00 3.52 -0.03 27 0 650 0
28MAY26 49.00 C 0.00 0.00 0.00 3.01 +0.01 27 0 884 0
28MAY26 50.00 C 2.67 2.67 2.67 2.55 -0.02 27 12 432 +12
28MAY26 52.50 C 1.62 1.62 1.62 1.62 -0.01 27 14 209 +14
28MAY26 55.00 C 0.00 0.00 0.00 0.97 -0.02 27 0 85 0
28MAY26 57.50 C 0.00 0.00 0.00 0.55 -0.02 27 0 74 0
28MAY26 60.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 31 0
28MAY26 62.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 26 0
28MAY26 65.00 C 0.21 0.21 0.21 0.08 -0.01 27 50 55 +50
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 27 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 13.86 +0.41 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.73 -0.03 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.98 +0.60 36 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.81 +0.16 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.93 +0.22 29 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.95 +0.12 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.89 -0.08 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.48 +0.41 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.70 +0.29 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.95 +0.41 28 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.26 +0.06 28 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.47 +0.05 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 4.03 +0.10 27 0 235 0
29JUN26 49.00 C 3.52 3.53 3.52 3.42 -0.01 26 40 349 +8
29JUN26 50.00 C 2.90 3.06 2.90 2.95 -0.03 26 59 2,423 -59
29JUN26 52.50 C 0.00 0.00 0.00 2.02 -0.02 27 0 3,990 0
29JUN26 55.00 C 1.31 1.31 1.31 1.30 -0.03 26 1 8,758 0
29JUN26 57.50 C 0.94 0.94 0.94 0.81 -0.04 26 30 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.49 -0.03 26 0 300 0
29JUN26 62.50 C 0.46 0.46 0.46 0.29 -0.02 26 5 222 0
29JUN26 65.00 C 0.35 0.35 0.35 0.16 -0.02 26 3 252 -3
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -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 14.01 +0.20 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.95 +0.19 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.98 +0.04 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.20 +0.55 32 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.32 +0.61 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.47 +0.17 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.52 +0.47 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.83 +0.50 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.75 -0.26 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.29 +0.26 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.68 -0.09 27 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.20 0.00 27 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.70 +0.05 27 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.17 0.00 27 0 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.74 +0.03 27 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 2.76 0.00 27 0 1,168 0
29SEP26 55.00 C 0.00 0.00 0.00 2.01 -0.01 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.44 -0.02 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 1.02 -0.01 27 0 376 0
29SEP26 62.50 C 0.88 0.90 0.88 0.71 -0.01 27 6 175 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 129 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.02 +0.23 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.16 +0.22 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.35 -0.01 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.51 +0.39 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.73 +0.08 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.78 +0.21 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.32 +0.19 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.55 +0.26 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.10 +0.10 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.52 +0.39 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.97 +0.31 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.38 0.00 26 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.92 -0.01 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.50 -0.02 27 0 497 0
30DEC26 52.50 C 0.00 0.00 0.00 3.58 +0.01 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.79 0.00 27 0 214 0
30DEC26 57.50 C 0.00 0.00 0.00 2.15 -0.01 27 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.64 -0.01 27 0 127 0
30DEC26 62.50 C 1.29 1.39 1.29 1.23 -0.02 26 78 159 +48
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.01 26 0 87 0
30DEC26 67.50 C 0.00 0.00 0.00 0.68 -0.02 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 102 0
TOTAL CALL 3,455 70,821 +596
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 745 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 1,468 0
26FEB26 47.00 P 0.11 0.11 0.11 0.07 -0.09 26 30 1,615 +30
26FEB26 48.00 P 0.27 0.27 0.27 0.22 -0.16 25 30 2,889 0
26FEB26 49.00 P 0.98 0.98 0.55 0.57 -0.22 25 872 4,108 -57
26FEB26 50.00 P 1.68 1.68 0.98 1.14 -0.25 24 173 4,318 -65
26FEB26 52.50 P 3.44 3.44 3.08 3.38 -0.23 0 329 712 -119
26FEB26 55.00 P 0.00 0.00 0.00 5.88 -0.40 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.38 -0.40 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.88 -0.41 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.88 -0.22 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.38 -0.22 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.88 -0.22 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.38 -0.22 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.88 -0.39 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 35.00 P 0.01 0.01 0.01 0.01 0.00 41 60 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 842 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 1,395 0
30MAR26 43.00 P 0.16 0.16 0.16 0.12 -0.06 27 8 3,308 -6
30MAR26 44.00 P 0.33 0.33 0.23 0.21 -0.09 27 84 1,125 0
30MAR26 45.00 P 0.49 0.49 0.35 0.36 -0.10 28 71 1,362 +34
30MAR26 46.00 P 0.74 0.74 0.54 0.55 -0.12 27 35 5,671 +1
30MAR26 47.00 P 1.10 1.10 0.84 0.80 -0.17 27 60 4,691 -18
30MAR26 48.00 P 1.38 1.38 1.12 1.15 -0.19 27 47 2,059 +27
30MAR26 49.00 P 2.04 2.04 1.61 1.59 -0.23 27 910 1,468 +579
30MAR26 50.00 P 2.33 2.33 2.08 2.13 -0.26 27 115 3,681 -13
30MAR26 52.50 P 3.87 3.89 3.78 3.89 -0.21 27 168 6,870 +30
30MAR26 55.00 P 0.00 0.00 0.00 5.91 -0.55 22 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.39 -0.39 27 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.88 -0.41 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.88 -0.30 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.38 -0.22 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.88 -0.28 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.38 -0.22 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.88 -0.41 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.38 -0.28 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.88 -0.22 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 151 0
29APR26 42.00 P 0.28 0.28 0.28 0.23 -0.05 27 2 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.34 -0.06 27 0 380 0
29APR26 44.00 P 0.00 0.00 0.00 0.48 -0.10 27 0 1,432 0
29APR26 45.00 P 0.00 0.00 0.00 0.69 -0.12 27 0 1,160 0
29APR26 46.00 P 1.13 1.13 1.13 0.95 -0.14 27 21 947 -21
29APR26 47.00 P 0.00 0.00 0.00 1.26 -0.17 27 0 4,085 0
29APR26 48.00 P 0.00 0.00 0.00 1.65 -0.18 27 0 6,717 0
29APR26 49.00 P 2.29 2.29 2.29 2.12 -0.19 27 30 682 -30
29APR26 50.00 P 2.94 2.94 2.86 2.66 -0.21 27 31 1,132 0
29APR26 52.50 P 4.36 4.36 4.36 4.33 -0.21 27 30 420 +30
29APR26 55.00 P 0.00 0.00 0.00 6.48 +0.02 30 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.51 -0.33 27 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.90 -0.52 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.88 -0.30 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.54 -0.15 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.88 -0.31 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.38 -0.47 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.88 -0.41 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.27 -0.05 27 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 128 0
28MAY26 43.00 P 0.00 0.00 0.00 0.53 -0.07 27 0 98 0
28MAY26 44.00 P 0.80 0.80 0.80 0.71 -0.10 26 50 265 0
28MAY26 45.00 P 0.00 0.00 0.00 0.94 -0.12 26 0 223 0
28MAY26 46.00 P 0.00 0.00 0.00 1.24 -0.13 26 0 328 0
28MAY26 47.00 P 0.00 0.00 0.00 1.59 -0.14 26 0 73 0
28MAY26 48.00 P 0.00 0.00 0.00 1.99 -0.17 26 0 220 0
28MAY26 49.00 P 0.00 0.00 0.00 2.48 -0.17 26 0 312 0
28MAY26 50.00 P 0.00 0.00 0.00 3.02 -0.18 26 0 129 0
28MAY26 52.50 P 0.00 0.00 0.00 4.65 -0.18 27 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 6.48 -0.46 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.51 -0.36 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.95 -0.47 27 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.88 -0.35 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.54 -0.15 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.88 -0.43 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.38 -0.47 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.07 26 0 572 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 -0.08 26 0 731 0
29JUN26 43.00 P 0.71 0.71 0.71 0.70 -0.10 26 30 8,655 +30
29JUN26 44.00 P 0.00 0.00 0.00 0.93 -0.11 26 0 756 0
29JUN26 45.00 P 0.00 0.00 0.00 1.19 -0.14 26 0 7,455 0
29JUN26 46.00 P 0.00 0.00 0.00 1.50 -0.15 26 0 1,688 0
29JUN26 47.00 P 2.13 2.13 2.13 1.88 -0.15 26 30 712 0
29JUN26 48.00 P 2.35 2.35 2.31 2.31 -0.15 26 40 823 +35
29JUN26 49.00 P 2.94 2.94 2.72 2.79 -0.19 26 119 2,240 +119
29JUN26 50.00 P 0.00 0.00 0.00 3.33 -0.19 26 0 3,523 0
29JUN26 52.50 P 0.00 0.00 0.00 4.79 -0.48 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 6.53 -0.64 24 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.78 -0.51 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.05 -0.49 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.40 -0.38 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.88 -0.35 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.54 -0.17 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.88 -0.43 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.38 -0.47 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.88 -0.41 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.38 -0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.88 -0.37 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 -0.05 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.08 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 -0.08 26 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 -0.08 26 0 329 0
29SEP26 41.00 P 1.13 1.13 1.13 1.04 -0.06 26 30 440 0
29SEP26 42.00 P 1.21 1.21 1.21 1.25 -0.09 26 30 285 +30
29SEP26 43.00 P 0.00 0.00 0.00 1.53 -0.11 26 0 1,153 0
29SEP26 44.00 P 0.00 0.00 0.00 1.84 -0.12 26 0 461 0
29SEP26 45.00 P 0.00 0.00 0.00 2.20 -0.14 26 0 493 0
29SEP26 46.00 P 2.54 2.54 2.54 2.58 -0.15 26 10 3,334 0
29SEP26 47.00 P 0.00 0.00 0.00 3.03 -0.15 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.48 -0.17 26 0 1,339 0
29SEP26 49.00 P 4.08 4.08 4.03 4.03 -0.15 26 60 403 +34
29SEP26 50.00 P 0.00 0.00 0.00 4.58 -0.15 26 0 483 0
29SEP26 52.50 P 0.00 0.00 0.00 6.18 -0.43 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.80 -0.63 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.70 -0.62 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.89 -0.75 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.13 -0.29 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.18 -0.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.71 -0.48 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.23 -0.49 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.73 -0.13 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.07 -0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 -0.08 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 -0.07 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.99 -0.07 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 -0.09 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.46 -0.04 26 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.69 -0.11 26 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.00 -0.11 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.34 -0.13 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.72 -0.13 26 0 163 0
30DEC26 46.00 P 0.00 0.00 0.00 3.12 -0.15 26 0 386 0
30DEC26 47.00 P 0.00 0.00 0.00 3.58 -0.15 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 4.08 -0.13 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.62 -0.14 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.20 -0.14 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.78 -0.15 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.67 -0.26 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.37 -0.53 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.46 -0.47 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.87 -0.18 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.83 -0.48 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.11 -0.47 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.43 -0.29 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.83 -0.18 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.23 -0.20 26 0 0 0
TOTAL PUT 3,505 118,661 +650
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$ 25.70
20FEB26 16.00 C 0.00 0.00 0.00 9.70 +0.56 0 0 0 0
20FEB26 16.50 C 0.00 0.00 0.00 9.20 +0.41 0 0 0 0
20FEB26 17.00 C 0.00 0.00 0.00 8.70 +0.55 0 0 0 0
20FEB26 17.50 C 0.00 0.00 0.00 8.20 +0.55 0 0 0 0
20FEB26 18.00 C 0.00 0.00 0.00 7.70 +0.55 0 0 0 0
20FEB26 18.50 C 0.00 0.00 0.00 7.20 +0.45 0 0 0 0
20FEB26 19.00 C 0.00 0.00 0.00 6.70 +0.45 0 0 0 0
20FEB26 19.50 C 0.00 0.00 0.00 6.20 +0.55 0 0 0 0
20FEB26 20.00 C 0.00 0.00 0.00 5.70 +0.55 0 0 0 0
20FEB26 21.00 C 0.00 0.00 0.00 4.70 +0.55 0 0 0 0
20FEB26 22.00 C 0.00 0.00 0.00 3.70 +0.55 0 0 0 0
20FEB26 23.00 C 0.00 0.00 0.00 2.70 +0.55 0 0 0 0
20FEB26 24.00 C 1.78 2.01 1.78 1.70 +0.49 0 100 0 -407
20FEB26 25.00 C 0.98 1.13 0.86 0.70 +0.28 0 339 0 -587
20FEB26 26.00 C 0.18 0.20 0.05 0.00 -0.08 0 238 467 +22
20FEB26 27.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 111 +3
20FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 11.71 +0.56 171 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 11.21 +0.56 160 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 10.82 +0.66 247 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 10.21 +0.56 141 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.71 +0.56 131 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.26 +0.47 181 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.71 +0.31 114 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.21 +0.33 105 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 7.73 +0.58 130 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.23 +0.38 121 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 6.76 +0.50 130 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 6.24 +0.42 110 0 191 0
26FEB26 20.00 C 0.00 0.00 0.00 5.88 +0.57 144 0 212 0
26FEB26 21.00 C 0.00 0.00 0.00 4.75 +0.47 88 0 1,806 0
26FEB26 22.00 C 4.13 4.14 4.13 3.78 +0.52 80 11 3,403 -1
26FEB26 23.00 C 3.14 3.14 2.96 2.79 +0.59 63 17 1,682 -17
26FEB26 24.00 C 2.04 2.06 1.96 1.79 +0.44 44 75 2,056 -35
26FEB26 25.00 C 0.83 1.25 0.83 0.93 +0.27 38 263 1,215 -74
26FEB26 26.00 C 0.41 0.58 0.37 0.35 +0.10 36 780 6,448 +175
26FEB26 27.00 C 0.18 0.21 0.11 0.09 +0.01 35 443 1,127 +47
26FEB26 28.00 C 0.04 0.07 0.04 0.02 0.00 37 287 1,653 -92
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 360 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 1 32 +1
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27FEB26 16.00 C 0.00 0.00 0.00 9.78 +0.63 188 0 0 0
27FEB26 16.50 C 0.00 0.00 0.00 9.42 +0.52 222 0 0 0
27FEB26 17.00 C 0.00 0.00 0.00 8.90 +0.50 205 0 0 0
27FEB26 17.50 C 0.00 0.00 0.00 8.21 +0.33 87 0 0 0
27FEB26 18.00 C 0.00 0.00 0.00 7.74 +0.58 127 0 0 0
27FEB26 18.50 C 0.00 0.00 0.00 7.36 +0.51 161 0 0 0
27FEB26 19.00 C 0.00 0.00 0.00 6.78 +0.52 127 0 0 0
27FEB26 19.50 C 0.00 0.00 0.00 6.32 +0.50 130 0 0 0
27FEB26 20.00 C 0.00 0.00 0.00 5.88 +0.57 133 0 0 0
27FEB26 21.00 C 0.00 0.00 0.00 4.75 +0.47 81 0 0 0
27FEB26 22.00 C 0.00 0.00 0.00 3.78 +0.52 74 0 0 0
27FEB26 23.00 C 0.00 0.00 0.00 2.79 +0.52 58 0 0 0
27FEB26 24.00 C 0.00 0.00 0.00 1.82 +0.43 45 0 0 0
27FEB26 25.00 C 1.18 1.27 1.15 0.99 +0.28 40 100 70 +69
27FEB26 26.00 C 0.53 0.63 0.46 0.42 +0.12 38 129 102 +102
27FEB26 27.00 C 0.24 0.26 0.15 0.14 +0.04 38 101 757 +57
27FEB26 28.00 C 0.05 0.05 0.05 0.04 +0.01 40 8 9 +8
27FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 1 1 +1
27FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27FEB26 37.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 15.98 +0.21 97 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 15.73 +0.50 88 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 15.23 +0.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.73 +0.58 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 14.21 +0.55 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.76 +0.43 105 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 13.24 +0.55 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.72 +0.55 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.24 +0.52 58 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.84 +0.68 106 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 11.37 +0.67 106 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 10.82 +0.33 91 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 10.27 +0.29 72 0 15 0
30MAR26 16.00 C 10.13 10.13 10.13 9.78 +0.59 71 1 204 -1
30MAR26 16.50 C 0.00 0.00 0.00 9.42 +0.47 91 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 8.90 +0.46 83 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 8.31 +0.43 65 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 7.84 +0.42 66 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 7.36 +0.51 64 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 6.78 +0.52 46 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 6.32 +0.43 50 0 1,985 0
30MAR26 20.00 C 6.01 6.01 5.88 5.88 +0.50 53 12 4,079 0
30MAR26 21.00 C 5.21 5.21 5.16 4.88 +0.56 44 44 1,343 +43
30MAR26 22.00 C 0.00 0.00 0.00 3.86 +0.39 34 0 3,449 0
30MAR26 23.00 C 0.00 0.00 0.00 3.03 +0.40 36 0 3,456 0
30MAR26 24.00 C 2.46 2.46 2.41 2.28 +0.37 37 100 2,394 +30
30MAR26 25.00 C 1.40 1.80 1.40 1.57 +0.26 35 115 17,867 +38
30MAR26 26.00 C 1.10 1.26 1.07 1.07 +0.21 35 318 3,893 +162
30MAR26 27.00 C 0.80 0.88 0.72 0.69 +0.15 35 359 1,061 +233
30MAR26 28.00 C 0.51 0.59 0.49 0.42 +0.10 35 302 4,567 +114
30MAR26 29.00 C 0.36 0.38 0.35 0.24 +0.06 35 168 1,261 +54
30MAR26 30.00 C 0.23 0.25 0.20 0.13 +0.03 35 84 552 +47
30MAR26 31.00 C 0.15 0.15 0.14 0.07 +0.02 35 142 953 +111
30MAR26 32.00 C 0.10 0.10 0.10 0.04 +0.01 35 10 270 +10
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
30MAR26 34.00 C 0.04 0.04 0.04 0.01 0.00 36 231 201 +201
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 11.37 +0.38 75 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 10.82 +0.33 62 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 10.28 +0.30 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 9.78 +0.30 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.44 +0.49 66 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.91 +0.43 60 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.42 +0.54 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.84 +0.37 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.36 +0.40 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.85 +0.39 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.35 +0.38 35 0 0 0
29APR26 20.00 C 6.09 6.12 6.09 6.00 +0.51 45 33 862 0
29APR26 21.00 C 0.00 0.00 0.00 5.07 +0.52 41 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 4.12 +0.59 36 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 3.29 +0.39 35 0 688 0
29APR26 24.00 C 2.62 2.76 2.61 2.55 +0.33 34 211 2,217 +180
29APR26 25.00 C 2.00 2.05 2.00 1.94 +0.29 34 45 1,224 +15
29APR26 26.00 C 1.48 1.63 1.48 1.42 +0.23 33 98 2,450 0
29APR26 27.00 C 1.10 1.18 1.09 1.03 +0.19 34 216 5,651 +30
29APR26 28.00 C 0.82 0.90 0.82 0.71 +0.14 33 158 1,797 +112
29APR26 29.00 C 0.63 0.65 0.62 0.48 +0.10 33 516 556 +434
29APR26 30.00 C 0.49 0.49 0.46 0.32 +0.07 33 61 213 0
29APR26 31.00 C 0.34 0.34 0.34 0.20 +0.04 33 80 225 0
29APR26 32.00 C 0.25 0.25 0.25 0.13 +0.03 33 64 290 -30
29APR26 33.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 85 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 160 0
29APR26 35.00 C 0.10 0.12 0.10 0.03 +0.01 33 101 447 +1
29APR26 36.00 C 0.07 0.10 0.07 0.02 +0.01 34 135 446 -55
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 10.34 +0.36 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 9.98 +0.50 60 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.44 +0.49 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.91 +0.43 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.42 +0.43 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.93 +0.40 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.41 +0.38 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.09 +0.55 46 0 54 0
28MAY26 19.50 C 0.00 0.00 0.00 6.38 +0.32 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.01 +0.42 36 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 5.07 +0.40 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.32 +0.46 35 0 268 0
28MAY26 23.00 C 3.72 3.72 3.72 3.53 +0.42 34 3 332 +3
28MAY26 24.00 C 0.00 0.00 0.00 2.77 +0.32 32 0 336 0
28MAY26 25.00 C 0.00 0.00 0.00 2.17 +0.27 32 0 1,345 0
28MAY26 26.00 C 1.79 1.79 1.79 1.68 +0.25 32 6 103 +6
28MAY26 27.00 C 1.39 1.43 1.39 1.27 +0.21 32 101 188 -1
28MAY26 28.00 C 0.00 0.00 0.00 0.94 +0.17 32 0 27 0
28MAY26 29.00 C 0.00 0.00 0.00 0.68 +0.13 32 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.48 +0.09 32 0 7 0
28MAY26 31.00 C 0.51 0.51 0.49 0.33 +0.06 32 102 102 +96
28MAY26 32.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 6 0
28MAY26 33.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 160 0
28MAY26 34.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 30 0
28MAY26 35.00 C 0.20 0.20 0.20 0.07 +0.01 32 2 32 +2
28MAY26 36.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 14.30 +0.52 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.86 +0.53 71 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.24 +0.41 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.74 +0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.33 +0.45 50 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 11.84 +0.41 50 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 11.37 +0.35 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.87 +0.38 49 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 10.64 +0.57 69 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.98 +0.41 55 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.63 +0.57 61 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 8.91 +0.36 42 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 8.54 +0.55 49 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 8.08 +0.55 48 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 7.52 +0.46 42 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 7.12 +0.58 44 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 6.58 +0.48 39 0 725 0
29JUN26 20.00 C 6.38 6.38 6.38 6.13 +0.49 38 3 299 0
29JUN26 21.00 C 5.41 5.51 5.38 5.24 +0.50 36 119 880 -110
29JUN26 22.00 C 4.75 4.75 4.75 4.35 +0.42 33 2 1,337 0
29JUN26 23.00 C 3.70 3.70 3.70 3.60 +0.40 33 51 811 -51
29JUN26 24.00 C 3.07 3.12 2.98 2.90 +0.35 32 99 1,816 0
29JUN26 25.00 C 2.41 2.41 2.41 2.30 +0.30 32 54 2,715 0
29JUN26 26.00 C 1.90 2.00 1.90 1.79 +0.25 32 3 5,709 +3
29JUN26 27.00 C 1.57 1.63 1.57 1.37 +0.20 31 337 4,310 +329
29JUN26 28.00 C 1.27 1.27 1.26 1.03 +0.16 31 102 511 +102
29JUN26 29.00 C 1.00 1.00 1.00 0.76 +0.12 31 6 285 0
29JUN26 30.00 C 0.76 0.78 0.76 0.56 +0.09 31 21 305 +20
29JUN26 31.00 C 0.00 0.00 0.00 0.41 +0.08 31 0 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 +0.06 31 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 13.25 +0.42 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.77 +0.28 0 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 12.33 +0.33 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.84 +0.31 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.42 +0.40 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.87 +0.34 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.64 +0.57 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.98 +0.41 46 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 9.63 +0.55 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.91 +0.33 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 8.54 +0.45 41 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.08 +0.55 40 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 7.52 +0.38 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.12 +0.44 36 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 6.58 +0.34 33 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 6.13 +0.45 32 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 5.24 +0.24 30 0 185 0
29SEP26 22.00 C 4.49 4.49 4.49 4.54 +0.50 31 1 431 0
29SEP26 23.00 C 0.00 0.00 0.00 3.79 +0.26 30 0 2,010 0
29SEP26 24.00 C 3.36 3.37 3.36 3.17 +0.22 30 15 724 +4
29SEP26 25.00 C 0.00 0.00 0.00 2.65 +0.20 30 1 382 +1
29SEP26 26.00 C 0.00 0.00 0.00 2.22 +0.19 31 0 66 0
29SEP26 27.00 C 0.00 0.00 0.00 1.84 +0.15 31 0 447 0
29SEP26 28.00 C 0.00 0.00 0.00 1.54 +0.13 31 0 291 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 +0.12 32 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 1.06 +0.13 32 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.86 +0.10 32 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 +0.08 32 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 +0.08 32 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 +0.05 32 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.03 32 0 30 0
30DEC26 14.00 C 0.00 0.00 0.00 11.84 +0.31 38 0 65 0
30DEC26 14.50 C 0.00 0.00 0.00 11.42 +0.40 44 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 10.87 +0.28 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.64 +0.57 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.98 +0.41 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.63 +0.53 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.97 +0.39 34 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 8.54 +0.45 35 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 8.08 +0.55 34 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.52 +0.38 30 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 7.12 +0.41 31 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.61 +0.33 28 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 6.33 +0.54 31 0 87 0
30DEC26 21.00 C 0.00 0.00 0.00 5.46 +0.46 29 0 549 0
30DEC26 22.00 C 0.00 0.00 0.00 4.68 +0.37 28 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 4.01 +0.17 28 0 1,009 0
30DEC26 24.00 C 3.49 3.49 3.49 3.46 +0.27 28 2 1,189 0
30DEC26 25.00 C 3.20 3.20 3.20 2.97 +0.22 28 1 1,677 +1
30DEC26 26.00 C 2.62 2.70 2.62 2.54 +0.19 28 31 1,924 +2
30DEC26 27.00 C 2.30 2.33 2.23 2.17 +0.15 29 27 392 +21
30DEC26 28.00 C 1.96 2.00 1.96 1.87 +0.13 29 31 1,887 +6
30DEC26 29.00 C 0.00 0.00 0.00 1.61 +0.12 30 0 1,410 0
30DEC26 30.00 C 1.51 1.53 1.46 1.37 +0.11 30 54 1,420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.15 +0.10 30 0 1,015 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 +0.08 30 0 1,126 0
30DEC26 33.00 C 0.97 0.97 0.97 0.79 +0.06 30 10 20 +10
30DEC26 34.00 C 0.84 0.84 0.84 0.66 +0.05 30 2 72 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 +0.04 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 +0.04 30 0 10 0
30DEC26 37.00 C 0.56 0.56 0.56 0.36 +0.02 29 1 148 0
TOTAL CALL 7,687 174,212 +1,445
20FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
20FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 411 0
20FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 41 0
20FEB26 26.00 P 0.21 0.29 0.07 0.30 -0.62 0 545 0 -70
20FEB26 27.00 P 0.90 1.02 0.88 1.30 -0.56 0 180 0 0
20FEB26 28.00 P 0.00 0.00 0.00 2.30 -0.56 0 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 3.30 -0.56 0 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 4.30 -0.71 0 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 5.30 -0.56 0 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 6.30 -0.56 0 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 7.30 -0.56 0 0 0 0
20FEB26 34.00 P 0.00 0.00 0.00 8.30 -0.66 0 0 0 0
20FEB26 35.00 P 0.00 0.00 0.00 9.30 -0.74 0 0 0 0
20FEB26 36.00 P 0.00 0.00 0.00 10.30 -0.74 0 0 0 0
20FEB26 37.00 P 0.00 0.00 0.00 11.30 -0.72 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 162 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 144 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2,785 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,987 0
26FEB26 21.00 P 0.02 0.02 0.01 0.01 0.00 71 219 2,965 +205
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,484 0
26FEB26 23.00 P 0.05 0.05 0.03 0.01 -0.02 42 41 2,639 -35
26FEB26 24.00 P 0.06 0.07 0.04 0.04 -0.12 37 168 2,708 +89
26FEB26 25.00 P 0.48 0.48 0.13 0.19 -0.28 35 177 1,107 +124
26FEB26 26.00 P 0.60 0.60 0.45 0.61 -0.44 34 934 1,092 +865
26FEB26 27.00 P 0.00 0.00 0.00 1.34 -0.58 29 0 191 0
26FEB26 28.00 P 1.90 1.90 1.90 2.32 -0.55 40 1 1 +1
26FEB26 29.00 P 0.00 0.00 0.00 3.40 -0.53 71 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.30 -0.71 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.38 -0.52 94 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.46 -0.40 123 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.33 -0.59 101 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.33 -0.63 111 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.40 -0.64 144 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.46 -0.58 169 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.42 -0.60 170 0 0 0
27FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 4 0
27FEB26 24.00 P 0.07 0.07 0.06 0.06 -0.12 38 30 40 +30
27FEB26 25.00 P 0.18 0.20 0.18 0.25 -0.27 37 58 59 +50
27FEB26 26.00 P 0.61 0.68 0.47 0.68 -0.42 36 386 356 +356
27FEB26 27.00 P 0.00 0.00 0.00 1.46 -0.48 42 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 2.34 -0.62 42 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 3.40 -0.58 66 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 4.43 -0.58 84 0 0 0
27FEB26 31.00 P 0.00 0.00 0.00 5.38 -0.63 87 0 0 0
27FEB26 32.00 P 0.00 0.00 0.00 6.46 -0.40 114 0 0 0
27FEB26 33.00 P 0.00 0.00 0.00 7.33 -0.65 94 0 0 0
27FEB26 34.00 P 0.00 0.00 0.00 8.34 -0.62 107 0 0 0
27FEB26 35.00 P 0.00 0.00 0.00 9.40 -0.64 134 0 0 0
27FEB26 36.00 P 0.00 0.00 0.00 10.46 -0.58 157 0 0 0
27FEB26 37.00 P 0.00 0.00 0.00 11.42 - 157 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,514 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,683 0
30MAR26 18.00 P 0.03 0.03 0.03 0.01 0.00 47 25 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,970 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,527 0
30MAR26 19.50 P 0.05 0.05 0.05 0.01 -0.01 37 5 2,136 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 5,888 0
30MAR26 21.00 P 0.12 0.12 0.07 0.04 -0.03 35 250 3,552 -29
30MAR26 22.00 P 0.11 0.13 0.11 0.10 -0.07 35 72 2,841 -28
30MAR26 23.00 P 0.22 0.23 0.19 0.23 -0.10 35 484 2,230 +120
30MAR26 24.00 P 0.40 0.40 0.35 0.43 -0.18 34 185 967 +75
30MAR26 25.00 P 0.71 0.71 0.64 0.77 -0.26 34 482 1,201 +126
30MAR26 26.00 P 1.17 1.27 1.10 1.27 -0.31 34 162 384 +124
30MAR26 27.00 P 1.74 1.74 1.68 1.91 -0.35 35 12 32 +2
30MAR26 28.00 P 0.00 0.00 0.00 2.67 -0.40 36 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 3.50 -0.48 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.47 -0.54 41 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 5.46 -0.55 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.46 -0.44 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.33 -0.65 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.34 -0.62 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.55 -0.49 72 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.46 -0.58 71 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.50 -0.52 78 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 701 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 671 0
29APR26 19.50 P 0.08 0.08 0.08 0.04 -0.01 34 64 1,125 +64
29APR26 20.00 P 0.09 0.10 0.09 0.05 -0.03 33 180 2,000 +180
29APR26 21.00 P 0.14 0.15 0.13 0.11 -0.06 33 192 2,772 -162
29APR26 22.00 P 0.21 0.24 0.21 0.23 -0.08 33 300 3,843 -300
29APR26 23.00 P 0.36 0.36 0.35 0.40 -0.13 32 498 1,215 -3
29APR26 24.00 P 0.56 0.59 0.56 0.67 -0.19 32 61 1,574 +11
29APR26 25.00 P 0.97 0.97 0.92 1.04 -0.25 32 112 918 +105
29APR26 26.00 P 1.43 1.45 1.39 1.55 -0.28 32 166 451 +166
29APR26 27.00 P 2.01 2.05 2.01 2.17 -0.32 33 60 60 +30
29APR26 28.00 P 0.00 0.00 0.00 2.86 -0.33 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.76 -0.23 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.63 -0.38 38 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 5.46 -0.55 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.53 -0.37 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.52 -0.46 47 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.47 -0.49 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.55 -0.49 56 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.46 -0.58 55 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.50 -0.52 61 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 367 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 546 0
28MAY26 20.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 1,305 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 -0.07 32 0 284 0
28MAY26 22.00 P 0.00 0.00 0.00 0.35 -0.07 32 0 2,248 0
28MAY26 23.00 P 0.00 0.00 0.00 0.55 -0.14 31 0 2,530 0
28MAY26 24.00 P 0.78 0.80 0.78 0.84 -0.20 31 13 1,166 +10
28MAY26 25.00 P 1.12 1.13 1.08 1.23 -0.24 31 39 109 +38
28MAY26 26.00 P 1.61 1.73 1.60 1.73 -0.28 31 144 135 +54
28MAY26 27.00 P 2.25 2.25 2.25 2.36 -0.28 32 75 45 -15
28MAY26 28.00 P 0.00 0.00 0.00 3.11 -0.29 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.83 -0.49 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.74 -0.40 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.56 -0.45 34 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.53 -0.38 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.52 -0.46 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.51 -0.45 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.55 -0.49 48 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.46 -0.58 47 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.50 -0.52 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 211 0
29JUN26 16.50 P 0.11 0.11 0.11 0.02 -0.01 32 1 1,310 -1
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 775 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 2,128 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.06 31 0 1,688 0
29JUN26 20.00 P 0.24 0.24 0.24 0.21 -0.07 31 1 1,416 0
29JUN26 21.00 P 0.34 0.37 0.32 0.36 -0.08 31 117 848 +107
29JUN26 22.00 P 0.53 0.53 0.53 0.55 -0.14 30 119 757 +119
29JUN26 23.00 P 0.76 0.76 0.76 0.84 -0.18 30 10 2,902 +10
29JUN26 24.00 P 1.08 1.10 1.07 1.20 -0.24 30 179 980 +165
29JUN26 25.00 P 1.53 1.53 1.51 1.65 -0.29 30 123 337 -89
29JUN26 26.00 P 2.05 2.05 2.05 2.18 -0.33 30 8 332 -8
29JUN26 27.00 P 0.00 0.00 0.00 2.80 -0.36 29 0 76 0
29JUN26 28.00 P 3.30 3.30 3.30 3.53 -0.35 30 7 15 +7
29JUN26 29.00 P 0.00 0.00 0.00 4.35 -0.31 31 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 5.25 -0.36 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.07 -0.25 32 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 6.79 -0.46 26 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 7.74 -0.41 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.74 -0.33 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.71 -0.47 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.52 -0.67 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.50 -0.57 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.05 32 0 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.05 32 0 2,787 0
29SEP26 18.50 P 0.29 0.29 0.29 0.25 -0.07 32 30 603 -30
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.06 32 0 436 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.07 32 0 1,199 0
29SEP26 20.00 P 0.48 0.48 0.45 0.48 -0.09 31 7 624 -7
29SEP26 21.00 P 0.00 0.00 0.00 0.69 -0.13 31 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 -0.16 31 0 1,219 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 -0.18 31 0 700 0
29SEP26 24.00 P 1.62 1.62 1.62 1.76 -0.20 31 5 587 0
29SEP26 25.00 P 2.14 2.17 2.14 2.27 -0.23 32 17 1,116 0
29SEP26 26.00 P 0.00 0.00 0.00 2.86 -0.26 32 0 418 0
29SEP26 27.00 P 0.00 0.00 0.00 3.51 -0.29 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.07 -0.54 31 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 4.94 -0.22 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 5.74 -0.23 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 6.57 -0.21 35 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 7.43 -0.41 35 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 8.33 -0.42 36 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 9.25 -0.49 37 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.13 -0.58 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.04 -0.55 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.96 -0.35 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.04 30 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.06 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.07 29 0 192 0
30DEC26 18.00 P 0.33 0.33 0.33 0.28 -0.09 30 20 333 0
30DEC26 18.50 P 0.37 0.37 0.37 0.35 -0.08 29 60 203 -60
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.08 30 0 474 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.08 30 0 69 0
30DEC26 20.00 P 0.61 0.61 0.61 0.63 -0.10 30 1 3,169 -1
30DEC26 21.00 P 0.00 0.00 0.00 0.89 -0.12 30 0 619 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 -0.14 30 0 682 0
30DEC26 23.00 P 0.00 0.00 0.00 1.59 -0.15 30 0 665 0
30DEC26 24.00 P 0.00 0.00 0.00 2.03 -0.22 30 0 895 0
30DEC26 25.00 P 2.57 2.57 2.57 2.53 -0.25 30 1 549 0
30DEC26 26.00 P 3.04 3.11 3.04 3.10 -0.30 30 12 84 +12
30DEC26 27.00 P 3.61 3.61 3.61 3.72 -0.36 30 20 20 +20
30DEC26 28.00 P 0.00 0.00 0.00 4.39 -0.43 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.12 -0.44 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.89 -0.47 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.70 -0.49 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.55 -0.50 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.43 -0.52 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.33 -0.53 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.26 -0.47 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.21 -0.54 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.17 -0.46 37 0 0 0
TOTAL PUT 7,058 132,332 +2,427
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 0.25 +0.01 481 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.20 +0.01 293 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.10 +0.01 126 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.05 0.00 70 0 113 0
30MAR26 0.30 C 0.02 0.02 0.02 0.03 +0.01 90 52 993 -50
30MAR26 0.35 C 0.01 0.01 0.01 0.02 +0.01 105 23 1,377 +23
30MAR26 0.40 C 0.01 0.01 0.01 0.01 0.00 102 100 1,458 +80
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 124 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 142 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 157 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 171 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 183 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 194 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 213 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 237 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 243 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 250 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 256 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 262 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.25 +0.01 259 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.20 +0.01 156 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.15 +0.01 102 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.11 +0.01 91 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 +0.01 89 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 +0.02 92 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 +0.01 86 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.03 +0.01 88 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.02 +0.01 85 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
TOTAL CALL 175 5,314 +53
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 197 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 129 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 +0.01 106 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.04 0.00 92 0 342 0
30MAR26 0.35 P 0.00 0.00 0.00 0.08 +0.01 108 0 1,361 0
30MAR26 0.40 P 0.00 0.00 0.00 0.12 0.00 105 0 1,618 0
30MAR26 0.45 P 0.00 0.00 0.00 0.17 0.00 127 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.22 0.00 146 0 689 0
30MAR26 0.55 P 0.00 0.00 0.00 0.27 0.00 162 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.32 0.00 176 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.37 0.00 189 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.42 0.00 200 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 0.00 211 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 0.00 221 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.57 0.00 229 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.62 0.00 237 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 +0.01 93 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 +0.02 96 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 +0.01 90 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 +0.02 93 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 +0.01 91 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 0.00 83 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 0.00 101 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 0.00 108 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 0.00 114 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 0.00 120 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 0.00 126 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 132 0 0 0
TOTAL PUT 0 7,877 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 14.21
26FEB26 8.75 C 0.00 0.00 0.00 5.50 -0.05 204 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.25 -0.05 193 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.00 -0.06 183 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.75 -0.05 173 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.50 -0.05 163 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.27 -0.03 168 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.75 -0.06 135 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.27 -0.03 129 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.77 -0.04 111 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.24 -0.07 78 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.72 -0.08 46 0 381 0
26FEB26 13.00 C 1.26 1.26 1.26 1.26 -0.07 54 15 299 +15
26FEB26 13.50 C 0.00 0.00 0.00 0.78 -0.09 41 0 447 0
26FEB26 14.00 C 0.35 0.35 0.35 0.40 -0.10 38 59 368 0
26FEB26 14.50 C 0.22 0.22 0.17 0.15 -0.10 36 17 521 -13
26FEB26 15.00 C 0.07 0.07 0.07 0.05 -0.05 38 60 746 +60
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 169 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 272 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 12 167 -12
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.50 -0.08 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.30 -0.03 86 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.03 -0.05 75 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.75 -0.08 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.52 -0.07 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.30 -0.04 68 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.77 -0.07 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.30 -0.05 52 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.81 -0.07 46 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.34 -0.06 43 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.85 -0.13 36 0 206 0
30MAR26 13.00 C 1.50 1.50 1.50 1.47 0.00 38 1 171 0
30MAR26 13.50 C 0.00 0.00 0.00 1.10 -0.06 36 0 135 0
30MAR26 14.00 C 0.80 0.80 0.80 0.79 -0.06 36 59 183 +59
30MAR26 14.50 C 0.52 0.57 0.52 0.55 -0.05 36 7 193 +6
30MAR26 15.00 C 0.40 0.40 0.40 0.36 -0.06 35 7 209 0
30MAR26 15.50 C 0.00 0.00 0.00 0.23 -0.04 35 0 351 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 -0.03 35 12 413 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 472 0
30MAR26 17.00 C 0.08 0.08 0.08 0.05 -0.02 35 35 200 +35
30MAR26 17.50 C 0.05 0.05 0.05 0.03 -0.01 36 16 239 +16
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 74 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.57 -0.02 68 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.31 -0.05 62 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.03 -0.09 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.75 -0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.58 -0.04 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.30 -0.05 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.83 -0.06 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.33 -0.08 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.88 -0.12 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.46 +0.05 40 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.03 -0.04 37 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.55 -0.15 31 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.30 -0.05 35 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.01 -0.05 35 0 228 0
29APR26 14.50 C 0.00 0.00 0.00 0.77 -0.05 35 0 271 0
29APR26 15.00 C 0.62 0.62 0.62 0.57 -0.06 35 1 385 +1
29APR26 15.50 C 0.00 0.00 0.00 0.41 -0.05 34 0 105 0
29APR26 16.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 132 0
29APR26 16.50 C 0.00 0.00 0.00 0.20 -0.04 34 0 75 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 4.93 +0.04 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.58 -0.07 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.32 -0.09 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.87 -0.02 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.40 -0.06 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.89 -0.11 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.56 -0.02 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.15 -0.05 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.79 -0.09 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.45 -0.06 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.17 -0.06 34 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.93 -0.06 34 0 42 0
28MAY26 15.00 C 0.00 0.00 0.00 0.73 -0.06 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.56 -0.06 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.43 -0.05 34 0 4 0
28MAY26 16.50 C 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 -0.04 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.71 +0.03 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.37 -0.05 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.21 +0.04 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.95 +0.03 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.71 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.40 -0.05 43 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.93 0.00 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.51 -0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.02 -0.07 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.60 -0.08 35 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.25 +0.01 36 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.84 -0.14 33 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.54 -0.11 33 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.30 -0.06 34 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 1.05 -0.07 34 0 68 0
29JUN26 15.00 C 0.00 0.00 0.00 0.84 -0.07 34 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 -0.06 34 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.53 -0.05 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 -0.05 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.04 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.71 +0.03 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.45 +0.02 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.21 +0.03 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.75 +0.04 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 -0.10 36 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.93 -0.10 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.51 -0.08 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.12 -0.03 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.66 -0.12 31 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.37 -0.07 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 0.00 34 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.83 -0.01 34 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.54 -0.05 33 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.33 -0.04 34 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 -0.04 34 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.98 -0.04 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.85 -0.04 34 0 1 0
29SEP26 16.50 C 0.77 0.77 0.77 0.73 -0.04 35 15 47 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.04 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.04 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.03 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.03 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.71 +0.03 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.45 +0.02 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.21 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.95 -0.02 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.75 +0.03 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 -0.04 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 -0.03 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.60 -0.01 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.21 -0.01 31 0 0 0
30DEC26 12.00 C 2.84 2.93 2.84 2.98 +0.09 34 40 113 +20
30DEC26 12.50 C 0.00 0.00 0.00 2.53 -0.05 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.22 -0.08 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 -0.07 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 -0.06 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 -0.07 31 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 -0.06 31 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 -0.05 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 -0.04 32 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.03 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.03 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.04 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.04 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
TOTAL CALL 356 11,396 +202
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,057 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 714 0
26FEB26 14.00 P 0.13 0.15 0.13 0.16 -0.04 35 55 362 +45
26FEB26 14.50 P 0.00 0.00 0.00 0.42 -0.02 34 0 205 0
26FEB26 15.00 P 0.00 0.00 0.00 0.80 0.00 27 0 22 0
26FEB26 15.50 P 0.00 0.00 0.00 1.29 +0.02 0 0 31 0
26FEB26 16.00 P 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.79 +0.08 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.29 +0.08 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.79 +0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 189 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 36 0 438 0
30MAR26 12.50 P 0.12 0.12 0.12 0.10 0.00 35 38 339 -20
30MAR26 13.00 P 0.21 0.21 0.16 0.17 -0.02 34 10 738 0
30MAR26 13.50 P 0.32 0.32 0.32 0.31 -0.01 34 3 214 0
30MAR26 14.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 187 0
30MAR26 14.50 P 0.73 0.74 0.73 0.76 0.00 33 16 57 +16
30MAR26 15.00 P 0.00 0.00 0.00 1.08 -0.01 33 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.46 +0.04 33 0 55 0
30MAR26 16.00 P 0.00 0.00 0.00 1.89 +0.03 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.34 +0.04 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.81 +0.04 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.39 +0.15 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.89 +0.17 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.29 +0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.79 +0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.29 +0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.79 +0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.11 -0.01 33 0 189 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 771 0
29APR26 13.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 43 0
29APR26 13.50 P 0.00 0.00 0.00 0.47 -0.01 33 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 33 0 242 0
29APR26 15.00 P 0.00 0.00 0.00 1.25 0.00 33 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.66 +0.08 36 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 2.04 +0.01 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.50 +0.08 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.89 +0.04 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.39 +0.09 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.89 +0.15 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.29 +0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.79 +0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 31 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 0.11 -0.01 33 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 0.27 0.27 0.27 0.28 -0.01 33 10 46 +10
28MAY26 13.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.59 -0.01 32 0 8 0
28MAY26 14.00 P 0.00 0.00 0.00 0.81 -0.01 32 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 1.07 -0.01 32 0 18 0
28MAY26 15.00 P 0.00 0.00 0.00 1.38 0.00 33 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.79 +0.06 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.05 -0.09 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.58 +0.16 37 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 3.01 +0.07 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.39 +0.02 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.89 +0.04 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.44 +0.10 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.80 +0.04 34 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 0.04 -0.01 33 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 0.12 -0.02 32 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 32 0 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 0.00 33 0 129 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 +0.01 32 0 129 0
29JUN26 13.50 P 0.00 0.00 0.00 0.81 +0.01 32 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.05 +0.02 32 0 206 0
29JUN26 14.50 P 1.26 1.26 1.26 1.32 +0.02 32 15 162 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.63 +0.02 32 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 2.02 -0.02 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.40 +0.06 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 -0.02 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.21 +0.06 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.65 +0.06 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.08 +0.05 33 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.55 +0.07 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.86 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.31 -0.07 0 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 0.14 -0.01 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 -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 0.00 34 0 357 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 0.00 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 -0.01 34 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 -0.01 34 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 0.00 34 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.44 -0.01 34 0 139 0
29SEP26 14.50 P 1.70 1.70 1.70 1.74 0.00 35 15 68 +15
29SEP26 15.00 P 0.00 0.00 0.00 2.06 +0.01 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.41 +0.02 36 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.79 +0.04 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.05 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.02 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.97 +0.04 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.41 +0.05 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.86 +0.06 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.29 +0.04 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.74 +0.03 39 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 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.02 32 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 0.41 -0.01 32 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 -0.01 32 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.02 32 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.02 32 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.01 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 0.00 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 +0.02 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.01 33 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 +0.03 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.57 +0.03 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.93 +0.04 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.30 +0.04 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.69 +0.04 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.09 +0.04 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.52 +0.06 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.95 +0.05 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.39 +0.06 37 0 0 0
TOTAL PUT 162 13,429 +81
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$ 14.34
26FEB26 9.25 C 0.00 0.00 0.00 5.09 +0.28 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.84 +0.28 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.59 +0.28 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.34 +0.29 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 3.84 +0.28 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.35 +0.23 89 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.85 +0.29 75 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.35 +0.29 61 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.85 +0.29 48 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.35 +0.29 36 0 32 0
26FEB26 13.50 C 0.00 0.00 0.00 0.86 +0.26 30 0 291 0
26FEB26 14.00 C 0.35 0.53 0.35 0.41 +0.19 25 46 1,277 -4
26FEB26 14.50 C 0.20 0.21 0.12 0.14 +0.08 28 226 680 +86
26FEB26 15.00 C 0.06 0.06 0.04 0.03 +0.02 28 16 276 +12
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 188 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.61 +0.28 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.36 +0.28 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.11 +0.28 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.84 +0.26 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.59 +0.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.34 +0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.12 +0.29 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.87 +0.29 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.62 +0.29 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.37 +0.29 37 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.85 +0.27 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.47 +0.29 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.88 +0.21 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.39 +0.22 29 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.86 +0.19 0 0 46 0
30MAR26 13.00 C 1.25 1.50 1.25 1.50 +0.25 31 2 140 -2
30MAR26 13.50 C 0.00 0.00 0.00 1.05 +0.18 27 0 558 0
30MAR26 14.00 C 0.65 0.80 0.61 0.72 +0.19 27 87 534 -58
30MAR26 14.50 C 0.42 0.59 0.42 0.47 +0.13 28 82 165 +11
30MAR26 15.00 C 0.27 0.36 0.27 0.29 +0.10 28 255 503 +128
30MAR26 15.50 C 0.16 0.23 0.16 0.17 +0.07 29 40 275 +26
30MAR26 16.00 C 0.12 0.14 0.12 0.10 +0.05 29 36 388 +33
30MAR26 16.50 C 0.06 0.06 0.06 0.05 +0.02 29 1 68 +1
30MAR26 17.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 5.14 +0.29 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.89 +0.29 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.64 +0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.39 +0.22 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.89 +0.30 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.47 +0.29 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.92 +0.20 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.39 +0.15 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.05 +0.25 32 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.55 +0.24 25 0 400 0
29APR26 13.50 C 1.20 1.20 1.20 1.18 +0.16 26 10 630 +10
29APR26 14.00 C 0.90 1.00 0.90 0.86 +0.13 25 6 56 +6
29APR26 14.50 C 0.70 0.73 0.70 0.61 +0.10 26 41 98 +22
29APR26 15.00 C 0.40 0.48 0.40 0.44 +0.09 27 16 75 +11
29APR26 15.50 C 0.00 0.00 0.00 0.29 +0.06 27 0 24 0
29APR26 16.00 C 0.21 0.24 0.20 0.18 +0.04 27 39 40 +36
29APR26 16.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.91 +0.22 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.64 +0.21 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.42 +0.25 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.91 +0.28 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.47 +0.29 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.96 +0.18 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.49 +0.22 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.05 +0.16 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.65 +0.17 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.31 +0.15 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.02 +0.15 26 0 23 0
28MAY26 14.50 C 0.80 0.89 0.80 0.78 +0.13 27 3 5 +3
28MAY26 15.00 C 0.60 0.60 0.60 0.58 +0.10 27 2 2 +2
28MAY26 15.50 C 0.00 0.00 0.00 0.42 +0.08 27 0 20 0
28MAY26 16.00 C 0.33 0.33 0.33 0.30 +0.06 27 1 1 +1
28MAY26 16.50 C 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.66 +0.29 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.41 +0.33 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.16 +0.31 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.91 +0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.65 +0.14 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.42 +0.25 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.92 +0.29 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.47 +0.29 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.99 +0.21 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.53 +0.26 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.10 +0.18 27 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.67 +0.15 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.39 +0.21 28 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 +0.17 27 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.81 +0.14 27 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 +0.11 27 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 +0.09 27 0 62 0
29JUN26 16.00 C 0.32 0.32 0.32 0.33 +0.07 27 6 215 +6
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.05 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.70 +0.33 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.43 +0.35 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.20 +0.32 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.94 +0.25 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.71 +0.20 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 +0.30 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 +0.29 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 +0.31 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.03 +0.25 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 +0.24 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.21 +0.10 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.89 +0.20 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.60 +0.18 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.34 +0.15 28 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.14 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.12 28 0 44 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 +0.11 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 +0.08 28 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 +0.08 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.07 29 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.05 29 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.20 +0.31 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.94 +0.25 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.71 +0.20 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 +0.29 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.99 +0.26 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.56 +0.25 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.15 +0.31 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.70 +0.21 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.36 +0.18 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.07 +0.18 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 +0.16 27 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.55 +0.13 27 0 32 0
30DEC26 14.50 C 1.08 1.08 1.08 1.34 +0.12 27 6 14 +6
30DEC26 15.00 C 0.97 1.05 0.97 1.15 +0.11 27 3 16 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.09 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.09 28 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.07 28 0 4 0
30DEC26 17.00 C 0.43 0.43 0.43 0.60 +0.07 28 3 3 +3
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.05 28 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.03 28 0 20 0
TOTAL CALL 927 8,927 +340
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 213 0
26FEB26 13.00 P 0.01 0.01 0.01 0.01 0.00 42 2 601 0
26FEB26 13.50 P 0.02 0.02 0.02 0.01 -0.02 28 2 1,059 -2
26FEB26 14.00 P 0.06 0.06 0.05 0.08 -0.09 28 6 650 0
26FEB26 14.50 P 0.21 0.26 0.20 0.30 -0.20 28 62 260 +2
26FEB26 15.00 P 0.00 0.00 0.00 0.70 -0.25 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.20 -0.29 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.69 -0.32 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.18 -0.34 65 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.69 -0.34 81 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.19 -0.36 91 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.69 -0.33 102 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.18 -0.35 105 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.68 -0.35 114 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 428 0
30MAR26 12.50 P 0.05 0.05 0.05 0.04 -0.02 29 50 543 +47
30MAR26 13.00 P 0.10 0.11 0.10 0.10 -0.03 29 96 841 +36
30MAR26 13.50 P 0.21 0.21 0.19 0.19 -0.07 28 162 1,620 +117
30MAR26 14.00 P 0.41 0.41 0.32 0.36 -0.11 28 76 568 +74
30MAR26 14.50 P 0.64 0.64 0.64 0.63 -0.13 30 15 34 +15
30MAR26 15.00 P 0.00 0.00 0.00 0.95 -0.17 31 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.33 -0.22 31 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 1.77 -0.26 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.25 -0.27 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.69 -0.34 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.20 -0.35 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.77 -0.26 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.19 -0.34 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.70 -0.33 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.25 -0.28 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.70 -0.33 62 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.00 P 0.03 0.03 0.03 0.01 0.00 29 45 49 +45
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 27 0
29APR26 12.50 P 0.10 0.10 0.10 0.09 -0.04 27 15 66 +15
29APR26 13.00 P 0.00 0.00 0.00 0.17 -0.07 27 0 439 0
29APR26 13.50 P 0.00 0.00 0.00 0.30 -0.09 27 0 522 0
29APR26 14.00 P 0.43 0.43 0.43 0.49 -0.12 27 15 58 0
29APR26 14.50 P 0.00 0.00 0.00 0.74 -0.14 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.05 -0.17 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.42 -0.14 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.83 -0.26 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.25 -0.27 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.69 -0.34 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.23 -0.32 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.77 -0.26 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.19 -0.34 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 11.50 P 0.09 0.09 0.09 0.05 -0.02 28 45 50 +45
28MAY26 12.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 17 0
28MAY26 12.50 P 0.19 0.19 0.19 0.16 -0.06 27 15 62 +15
28MAY26 13.00 P 0.00 0.00 0.00 0.28 -0.07 28 1 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.43 -0.11 28 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.63 -0.14 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.89 -0.16 28 0 8 0
28MAY26 15.00 P 0.00 0.00 0.00 1.19 -0.19 29 1 1 0
28MAY26 15.50 P 0.00 0.00 0.00 1.54 -0.22 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.93 -0.21 30 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.33 -0.28 30 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.81 -0.26 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.28 -0.27 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.77 -0.30 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.25 -0.32 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 17 0
29JUN26 11.50 P 0.17 0.17 0.17 0.12 -0.03 28 15 23 +10
29JUN26 12.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.31 -0.07 28 0 58 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 -0.09 28 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.67 -0.11 28 0 238 0
29JUN26 14.00 P 0.88 0.88 0.88 0.91 -0.14 28 6 153 -6
29JUN26 14.50 P 1.12 1.12 1.12 1.20 -0.16 29 2 216 +2
29JUN26 15.00 P 0.00 0.00 0.00 1.53 -0.19 29 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 1.90 -0.20 30 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.29 -0.23 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 -0.26 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.15 -0.27 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.63 -0.26 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.06 -0.32 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 -0.30 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.09 -0.26 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.50 -0.35 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.05 -0.31 43 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 91 0
29SEP26 11.50 P 0.43 0.43 0.40 0.29 -0.05 29 2 60 -2
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.07 29 0 71 0
29SEP26 12.50 P 0.63 0.63 0.63 0.57 -0.08 29 50 91 +5
29SEP26 13.00 P 0.85 0.87 0.85 0.76 -0.09 30 7 136 -7
29SEP26 13.50 P 0.00 0.00 0.00 0.97 -0.12 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 -0.14 30 0 138 0
29SEP26 14.50 P 1.70 1.70 1.70 1.51 -0.11 30 15 9 +3
29SEP26 15.00 P 0.00 0.00 0.00 1.83 -0.11 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.18 -0.19 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.54 -0.21 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.94 -0.22 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.36 -0.23 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.79 -0.24 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.24 -0.25 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.70 -0.26 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.17 -0.27 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.02 29 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.04 28 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.05 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.07 28 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 -0.08 29 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 -0.11 28 0 1 0
30DEC26 13.00 P 1.01 1.01 1.01 0.90 -0.12 29 1 94 +1
30DEC26 13.50 P 0.00 0.00 0.00 1.13 -0.13 29 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 1.38 -0.16 29 0 35 0
30DEC26 14.50 P 0.00 0.00 0.00 1.67 -0.17 29 0 1 0
30DEC26 15.00 P 2.19 2.25 2.19 1.98 -0.19 29 12 6 +6
30DEC26 15.50 P 0.00 0.00 0.00 2.31 -0.21 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.68 -0.21 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 -0.23 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.46 -0.24 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.88 -0.25 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 -0.25 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.70 -0.26 30 0 0 0
TOTAL PUT 718 16,507 +421
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$ 12.72
26FEB26 8.25 C 0.00 0.00 0.00 4.50 -0.23 178 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.25 -0.17 167 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.00 -0.17 157 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.73 -0.19 117 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.49 -0.18 125 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.24 -0.18 116 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.98 -0.19 92 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.75 -0.17 107 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.23 -0.19 68 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.74 -0.24 64 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.24 -0.22 47 0 100 0
26FEB26 12.00 C 0.00 0.00 0.00 0.75 -0.17 34 0 169 0
26FEB26 12.50 C 0.30 0.30 0.30 0.29 -0.17 23 10 919 -10
26FEB26 13.00 C 0.03 0.07 0.03 0.06 -0.08 24 33 1,360 -33
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.26 -0.15 101 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.00 -0.18 86 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.76 -0.19 90 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.50 -0.17 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.27 -0.14 85 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.03 -0.16 85 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.76 -0.18 70 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.52 -0.21 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.27 -0.16 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.01 -0.27 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.77 -0.17 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.54 -0.13 60 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.28 -0.16 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.01 -0.17 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.79 -0.24 47 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.29 -0.16 39 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.82 -0.20 36 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.35 -0.12 31 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.92 -0.13 27 0 547 0
30MAR26 12.50 C 0.00 0.00 0.00 0.58 -0.11 27 0 338 0
30MAR26 13.00 C 0.33 0.33 0.33 0.32 -0.11 26 2 433 +2
30MAR26 13.50 C 0.00 0.00 0.00 0.17 -0.08 26 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 246 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 142 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.01 -0.27 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.78 -0.16 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.54 -0.16 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.28 -0.16 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.03 -0.18 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.80 -0.23 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.30 -0.17 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.82 -0.20 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.36 -0.15 30 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.95 -0.14 28 0 79 0
29APR26 12.50 C 0.00 0.00 0.00 0.62 -0.12 27 0 1,291 0
29APR26 13.00 C 0.00 0.00 0.00 0.37 -0.09 26 0 275 0
29APR26 13.50 C 0.00 0.00 0.00 0.21 -0.07 26 0 37 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 223 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.12 -0.16 69 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.78 -0.16 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.54 -0.16 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.28 -0.16 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.03 -0.18 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.80 -0.23 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.30 -0.17 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.83 -0.20 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.38 -0.16 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.99 -0.14 27 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.66 -0.13 25 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.43 -0.10 25 0 145 0
28MAY26 13.50 C 0.00 0.00 0.00 0.27 -0.08 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.03 -0.16 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.76 -0.18 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.52 -0.21 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.27 -0.17 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.12 -0.16 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.78 -0.16 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.54 -0.16 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.28 -0.16 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.04 -0.17 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 -0.23 37 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.31 -0.16 32 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.83 -0.20 28 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.42 -0.12 28 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 -0.14 26 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 -0.11 25 0 695 0
29JUN26 13.00 C 0.52 0.52 0.52 0.51 -0.09 25 5 721 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.07 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 17.50 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 4.76 -0.18 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.52 -0.21 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.27 -0.17 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.12 -0.16 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 -0.16 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.54 -0.16 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 -0.21 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.04 -0.17 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 -0.23 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.32 -0.15 26 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.18 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 -0.17 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 -0.12 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 -0.11 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.77 -0.10 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.61 -0.08 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 -0.07 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.06 26 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.27 -0.17 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.12 -0.16 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.78 -0.16 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.54 -0.16 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.28 -0.21 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 -0.16 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.83 -0.20 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.12 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.15 23 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 -0.13 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 -0.12 24 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 -0.11 24 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.09 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 -0.09 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.04 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
TOTAL CALL 50 11,067 -36
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 100 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,693 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 559 0
26FEB26 12.50 P 0.10 0.10 0.10 0.07 +0.02 24 2 329 +2
26FEB26 13.00 P 0.38 0.38 0.38 0.34 +0.11 25 13 303 +13
26FEB26 13.50 P 0.00 0.00 0.00 0.78 +0.16 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.28 +0.16 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.78 +0.15 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.78 +0.12 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.28 +0.18 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.78 +0.19 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.78 +0.19 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 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 37 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 232 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 267 0
30MAR26 12.00 P 0.17 0.18 0.16 0.15 +0.02 26 36 483 +36
30MAR26 12.50 P 0.30 0.36 0.30 0.32 +0.05 26 64 420 +62
30MAR26 13.00 P 0.00 0.00 0.00 0.59 +0.08 27 0 496 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 +0.11 27 0 21 0
30MAR26 14.00 P 0.00 0.00 0.00 1.37 +0.15 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.83 +0.16 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.31 +0.16 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.80 +0.14 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.79 +0.16 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.28 +0.11 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.78 +0.19 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 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 137 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 11 0
29APR26 11.50 P 0.00 0.00 0.00 0.23 +0.04 26 0 75 0
29APR26 12.00 P 0.44 0.44 0.40 0.40 +0.05 26 19 132 +19
29APR26 12.50 P 0.00 0.00 0.00 0.66 +0.08 26 0 1,195 0
29APR26 13.00 P 1.04 1.04 1.04 0.96 +0.09 26 15 30 +15
29APR26 13.50 P 0.00 0.00 0.00 1.32 +0.11 24 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.77 +0.15 26 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.22 +0.11 26 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.70 +0.11 27 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.19 +0.15 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.69 +0.16 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.18 +0.14 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.68 +0.14 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.17 +0.16 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.30 +0.03 26 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.50 +0.08 26 0 14 0
28MAY26 12.50 P 0.76 0.76 0.76 0.74 +0.07 26 4 94 +4
28MAY26 13.00 P 0.00 0.00 0.00 1.05 +0.09 26 0 6 0
28MAY26 13.50 P 0.00 0.00 0.00 1.39 +0.10 25 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 1.83 +0.11 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.26 +0.13 26 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.73 +0.11 28 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.21 +0.13 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.69 +0.12 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.18 +0.14 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.68 +0.14 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.17 +0.15 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 1,262 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.36 +0.03 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.55 +0.04 25 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.81 +0.06 25 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.13 +0.09 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.46 +0.07 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.88 +0.12 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.31 +0.13 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.73 +0.10 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.21 +0.10 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.69 +0.12 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.18 +0.13 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.68 +0.14 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.17 +0.14 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 +0.03 26 0 87 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 +0.05 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.80 +0.07 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 +0.09 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 +0.10 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 +0.16 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 +0.07 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.48 +0.14 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 +0.16 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 +0.16 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.85 +0.18 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.32 +0.17 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.79 +0.15 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 +0.15 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.02 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.03 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 +0.07 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.09 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.47 +0.10 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 +0.11 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.17 +0.13 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.56 +0.14 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.98 +0.16 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.42 +0.16 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.88 +0.17 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.35 +0.18 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.83 +0.17 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.30 +0.15 33 0 0 0
TOTAL PUT 153 18,442 +151
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$ 5.41
26FEB26 2.90 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.21 -0.03 0 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.11 -0.03 0 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.01 -0.03 0 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.91 -0.03 0 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.81 -0.03 0 0 618 0
26FEB26 4.70 C 0.00 0.00 0.00 0.71 -0.03 0 0 293 0
26FEB26 4.80 C 0.69 0.69 0.69 0.62 -0.02 56 8 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.52 -0.02 48 10 868 -10
26FEB26 5.00 C 0.00 0.00 0.00 0.43 -0.01 50 0 1,385 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 -0.03 36 0 902 0
26FEB26 5.50 C 0.08 0.10 0.07 0.06 -0.03 34 530 2,726 +123
26FEB26 5.75 C 0.03 0.03 0.02 0.02 -0.01 42 185 2,169 +130
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 961 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.82 -0.02 91 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.72 -0.04 86 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.62 -0.04 80 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.52 -0.04 75 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.42 -0.03 69 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.32 -0.03 64 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.22 -0.05 58 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.12 -0.06 51 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.02 -0.06 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.93 -0.05 70 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.83 -0.04 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.73 -0.02 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.64 -0.01 66 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.52 -0.02 0 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 -0.07 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 -0.04 0 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 -0.03 0 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.12 -0.06 0 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 -0.05 35 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 -0.03 31 0 1,988 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 -0.03 34 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.02 34 0 3,931 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 -0.05 30 0 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 -0.05 32 10 4,489 +10
30MAR26 5.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 1,898 0
30MAR26 5.25 C 0.00 0.00 0.00 0.32 -0.01 32 0 866 0
30MAR26 5.50 C 0.22 0.22 0.21 0.18 -0.03 30 104 894 -40
30MAR26 5.75 C 0.12 0.12 0.12 0.10 -0.02 31 20 617 0
30MAR26 6.00 C 0.08 0.08 0.07 0.05 -0.01 31 510 2,618 +284
30MAR26 6.25 C 0.04 0.04 0.04 0.02 -0.01 30 230 1,430 +230
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 105 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.08 0.00 77 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.97 -0.01 69 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.83 -0.04 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.77 +0.02 62 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.64 -0.02 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.37 +0.01 47 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.26 +0.01 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.12 -0.06 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 0.00 31 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.78 -0.05 30 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.69 -0.02 29 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.61 -0.02 29 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.54 -0.01 29 10 77 +10
29APR26 5.25 C 0.00 0.00 0.00 0.37 -0.02 29 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 -0.01 29 10 2,034 +10
29APR26 5.75 C 0.18 0.18 0.18 0.16 -0.01 30 100 409 +56
29APR26 6.00 C 0.12 0.12 0.12 0.10 -0.01 30 20 557 +5
29APR26 6.25 C 0.00 0.00 0.00 0.06 0.00 31 0 213 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 31 0 60 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.58 +0.02 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.46 -0.02 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.37 -0.03 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.26 -0.04 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.19 -0.02 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.06 -0.02 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.92 -0.02 33 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.79 -0.07 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
28MAY26 5.00 C 0.61 0.61 0.61 0.58 -0.01 28 10 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.41 -0.03 27 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 140 0
28MAY26 5.75 C 0.20 0.20 0.20 0.20 -0.02 28 6 1,000 -6
28MAY26 6.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 201 0
28MAY26 6.25 C 0.11 0.11 0.11 0.08 -0.02 28 1,000 1,073 +1,000
28MAY26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 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 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.64 -0.04 58 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.54 -0.04 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.44 -0.02 50 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.08 0.00 59 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.97 -0.03 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.88 -0.01 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.79 +0.02 52 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.59 +0.02 46 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.46 -0.03 34 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 -0.03 35 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 -0.04 29 0 30 0
29JUN26 4.30 C 1.18 1.18 1.18 1.19 -0.02 35 2 5,767 -2
29JUN26 4.40 C 0.00 0.00 0.00 1.09 -0.03 32 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.04 25 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 -0.02 31 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 -0.04 28 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 -0.04 28 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 -0.04 28 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 -0.04 28 0 357 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 -0.02 27 0 2,091 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 3,581 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.03 26 0 155 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 358 0
29JUN26 6.25 C 0.12 0.12 0.12 0.09 -0.01 27 30 315 -30
29JUN26 6.50 C 0.09 0.09 0.09 0.06 -0.01 28 20 692 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 580 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.64 -0.04 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.54 -0.04 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.44 -0.02 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.35 -0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.14 -0.04 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.08 0.00 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.97 -0.03 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.88 -0.01 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.79 -0.01 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.65 -0.03 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.59 +0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.46 -0.03 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.37 -0.03 30 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 -0.03 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.02 29 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 -0.03 27 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 -0.03 27 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.02 26 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 -0.02 26 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.04 25 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.04 25 0 600 0
29SEP26 5.00 C 0.67 0.67 0.67 0.63 -0.03 26 1 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.04 26 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.03 26 0 1,901 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.03 26 0 1,594 0
29SEP26 6.00 C 0.23 0.23 0.23 0.21 -0.02 26 5 56 +5
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.02 27 0 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 29 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.35 -0.01 42 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.26 -0.01 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.17 -0.01 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.08 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.97 -0.03 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.88 -0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.79 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.67 -0.01 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.59 +0.02 33 0 0 0
30DEC26 4.00 C 1.55 1.55 1.55 1.48 -0.01 30 70 70 +70
30DEC26 4.10 C 0.00 0.00 0.00 1.39 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 0.00 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 0.00 26 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.02 24 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.02 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.03 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.02 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.03 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.02 25 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.02 25 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.02 25 0 434 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.02 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 132 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.01 26 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.01 26 0 32 0
30DEC26 7.00 C 0.12 0.12 0.12 0.10 -0.02 26 5 20 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 27 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 27 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 25 0 0 0
TOTAL CALL 2,896 98,900 +1,850
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 137 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 569 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 525 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,194 0
26FEB26 5.25 P 0.03 0.03 0.03 0.04 -0.01 37 450 1,677 -200
26FEB26 5.50 P 0.00 0.00 0.00 0.15 0.00 35 100 896 0
26FEB26 5.75 P 0.00 0.00 0.00 0.34 0.00 0 0 250 0
26FEB26 6.00 P 0.00 0.00 0.00 0.59 +0.01 0 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 +0.06 88 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 +0.02 120 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.64 +0.07 152 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 +0.01 148 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.14 +0.07 181 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.39 +0.02 193 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.64 +0.02 205 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.89 +0.06 217 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.14 +0.08 228 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.39 +0.08 239 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 789 0
30MAR26 4.60 P 0.01 0.01 0.01 0.01 0.00 30 95 1,465 -30
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 32 0 1,406 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 31 0 2,661 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 30 0 1,055 0
30MAR26 5.00 P 0.05 0.05 0.05 0.05 -0.01 28 40 1,563 +10
30MAR26 5.25 P 0.10 0.12 0.10 0.13 0.00 29 45 2,793 +11
30MAR26 5.50 P 0.21 0.22 0.21 0.25 0.00 29 109 677 +8
30MAR26 5.75 P 0.00 0.00 0.00 0.42 0.00 30 0 132 0
30MAR26 6.00 P 0.00 0.00 0.00 0.63 +0.01 32 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 +0.03 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 +0.03 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.38 +0.03 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.64 +0.07 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 +0.03 69 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.14 +0.07 75 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.39 +0.02 80 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.64 +0.02 85 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.89 +0.06 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.14 +0.08 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.39 +0.07 99 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 30 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 28 0 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 0.00 28 0 925 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 0.00 29 0 597 0
29APR26 5.25 P 0.00 0.00 0.00 0.18 0.00 28 0 376 0
29APR26 5.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 2,003 0
29APR26 5.75 P 0.00 0.00 0.00 0.47 +0.01 29 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 0.67 +0.02 31 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.88 +0.01 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.12 +0.02 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 +0.03 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.64 +0.03 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.89 +0.03 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.14 +0.02 58 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.39 +0.02 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.64 +0.02 66 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.89 +0.02 70 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.14 +0.07 73 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.39 +0.07 77 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 0.00 26 0 19 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 27 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 27 0 60 0
28MAY26 4.70 P 0.04 0.05 0.04 0.06 0.00 28 9 84 +9
28MAY26 4.80 P 0.05 0.05 0.05 0.08 0.00 28 1 126 +1
28MAY26 4.90 P 0.00 0.00 0.00 0.10 0.00 27 0 30 0
28MAY26 5.00 P 0.11 0.11 0.11 0.13 0.00 28 50 157 -28
28MAY26 5.25 P 0.00 0.00 0.00 0.22 0.00 28 0 2,284 0
28MAY26 5.50 P 0.00 0.00 0.00 0.35 0.00 28 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.51 0.00 29 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.91 +0.04 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.12 0.00 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.38 +0.02 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.64 +0.03 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.89 +0.03 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.14 +0.02 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.39 +0.02 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.64 +0.02 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.89 +0.02 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.14 +0.07 63 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.39 +0.07 66 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 48 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 0.01 0.01 0.01 0.01 0.00 28 100 567 +100
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,010 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 25 0 1,345 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 27 0 3,056 0
29JUN26 4.50 P 0.04 0.04 0.04 0.06 0.00 26 2 1,222 0
29JUN26 4.60 P 0.05 0.05 0.05 0.08 0.00 26 1 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 0.00 26 0 1,217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 0.00 26 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 0.00 26 0 553 0
29JUN26 5.00 P 0.16 0.16 0.16 0.20 +0.01 26 5 3,780 0
29JUN26 5.25 P 0.27 0.27 0.27 0.30 0.00 25 30 1,269 +22
29JUN26 5.50 P 0.40 0.40 0.40 0.44 0.00 25 1 184 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 0.00 24 0 210 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 -0.03 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 +0.02 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.46 -0.02 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.69 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.96 +0.06 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 +0.07 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.45 +0.03 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.42 +0.06 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 29 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 0.01 -0.01 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 27 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 27 0 325 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 271 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 27 0 498 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 27 0 2,390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.01 27 0 653 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 0.00 27 0 339 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 -0.01 27 0 1,545 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 0.00 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 0.00 28 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 0.00 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 +0.02 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.02 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 +0.01 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 +0.03 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 0.00 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.23 +0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.47 +0.02 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.06 0.00 26 6 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 25 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 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 0.00 26 0 141 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 26 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.01 26 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 0.00 26 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 0.00 26 0 863 0
30DEC26 5.00 P 0.34 0.34 0.34 0.34 0.00 26 5 1,287 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.01 26 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 +0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 +0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 +0.02 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 +0.03 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.29 +0.03 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.03 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 +0.02 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.98 -0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.23 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.49 +0.02 38 0 0 0
TOTAL PUT 1,049 129,492 -92
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$ 37.50
26FEB26 22.00 C 0.00 0.00 0.00 15.51 +0.17 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.51 -0.02 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.51 +0.17 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.51 +0.17 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.51 +0.17 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.51 +0.07 0 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 9.51 +0.07 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.51 +0.06 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.51 +0.17 0 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 6.51 -0.02 0 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 5.52 +0.17 50 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 4.53 +0.03 48 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.54 +0.01 41 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.60 -0.02 41 0 62 0
26FEB26 36.00 C 0.00 0.00 0.00 1.74 -0.09 39 0 77 0
26FEB26 37.00 C 1.28 1.28 1.28 1.12 -0.06 43 15 110 0
26FEB26 38.00 C 0.81 0.81 0.62 0.61 -0.10 42 30 226 +8
26FEB26 39.00 C 0.30 0.30 0.30 0.29 -0.10 42 9 800 0
26FEB26 40.00 C 0.21 0.21 0.12 0.13 -0.06 43 39 914 +39
26FEB26 41.00 C 0.10 0.13 0.09 0.05 -0.04 43 107 855 +14
26FEB26 42.00 C 0.07 0.07 0.04 0.02 -0.02 44 20 157 -15
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 532 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 202 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 22.01 0.00 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.50 0.00 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.01 +0.14 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.50 -0.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.05 -0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.53 -0.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.02 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.51 -0.07 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.01 +0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.53 -0.13 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.51 -0.04 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 15.52 +0.01 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 14.54 -0.11 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 13.53 +0.02 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 12.56 -0.04 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 11.57 +0.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.52 -0.05 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 9.62 +0.05 45 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 8.67 +0.06 46 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 7.90 +0.15 56 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 6.94 +0.13 51 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.85 -0.05 41 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.98 -0.02 40 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 4.17 +0.12 39 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.59 +0.04 43 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.82 -0.08 40 0 224 0
30MAR26 37.00 C 0.00 0.00 0.00 2.32 -0.03 41 0 270 0
30MAR26 38.00 C 0.00 0.00 0.00 1.85 -0.02 42 0 295 0
30MAR26 39.00 C 1.65 1.65 1.65 1.43 -0.04 41 3 384 0
30MAR26 40.00 C 0.00 0.00 0.00 1.09 -0.04 41 0 601 0
30MAR26 41.00 C 1.01 1.01 1.01 0.82 -0.04 41 2 473 0
30MAR26 42.00 C 0.73 0.73 0.73 0.61 -0.04 41 2 113 -2
30MAR26 43.00 C 0.55 0.62 0.55 0.44 -0.04 41 17 102 -15
30MAR26 44.00 C 0.43 0.45 0.43 0.32 -0.03 41 5 136 +5
30MAR26 45.00 C 0.37 0.40 0.34 0.22 -0.03 41 30 283 0
30MAR26 46.00 C 0.30 0.32 0.25 0.16 -0.02 41 27 45 -21
30MAR26 47.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 12 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 66 0
29APR26 26.00 C 0.00 0.00 0.00 11.65 -0.20 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.52 -0.26 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.72 +0.15 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.77 -0.16 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.90 -0.03 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.25 +0.36 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.16 -0.14 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.60 +0.40 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.64 -0.15 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.99 +0.10 38 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 3.41 -0.07 39 0 116 0
29APR26 37.00 C 0.00 0.00 0.00 2.92 -0.04 40 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 2.49 -0.01 40 0 741 0
29APR26 39.00 C 0.00 0.00 0.00 2.09 0.00 40 0 592 0
29APR26 40.00 C 0.00 0.00 0.00 1.72 -0.01 40 0 340 0
29APR26 41.00 C 0.00 0.00 0.00 1.40 -0.02 40 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 1.14 -0.01 40 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.91 -0.02 40 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.73 -0.02 40 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.58 -0.02 40 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.45 -0.02 40 0 11 0
29APR26 47.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.88 +0.06 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.95 -0.04 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.09 -0.20 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.25 +0.16 37 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.43 0.00 36 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.69 +0.10 37 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.01 -0.24 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.40 -0.17 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.85 -0.07 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.35 -0.06 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.90 -0.06 38 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 2.53 -0.03 39 0 90 0
28MAY26 40.00 C 2.31 2.31 2.21 2.17 -0.05 39 30 96 +30
28MAY26 41.00 C 2.04 2.04 2.04 1.86 -0.04 39 15 144 +15
28MAY26 42.00 C 1.77 1.77 1.77 1.57 -0.04 39 15 101 +15
28MAY26 43.00 C 1.50 1.50 1.50 1.32 -0.04 39 15 155 +15
28MAY26 44.00 C 1.32 1.32 1.32 1.10 -0.04 39 15 75 +15
28MAY26 45.00 C 0.00 0.00 0.00 0.91 -0.05 39 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.76 -0.04 39 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.62 -0.04 39 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.51 -0.04 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.14 -0.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.62 -0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.14 -0.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.63 +0.04 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.14 -0.07 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.68 -0.11 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.68 +0.13 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.68 -0.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.71 -0.06 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.77 +0.22 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.79 +0.05 40 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 11.80 -0.22 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.90 -0.14 39 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.03 -0.03 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.20 +0.12 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.28 -0.01 39 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 7.38 -0.20 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.63 -0.14 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.93 +0.19 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.24 -0.01 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.84 +0.04 41 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.10 -0.13 39 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.67 -0.04 39 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.24 0.00 40 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 2.83 0.00 40 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 2.44 -0.01 40 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 2.11 -0.01 40 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 1.81 -0.01 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.54 -0.03 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.32 -0.01 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 -0.02 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.94 -0.02 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.80 -0.02 39 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 16.68 +0.13 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.72 -0.04 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.73 -0.04 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.83 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.89 +0.15 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.03 +0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.08 -0.01 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.17 +0.11 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.41 -0.15 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 8.61 +0.17 39 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.87 -0.06 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.17 +0.01 38 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.40 -0.33 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.18 +0.23 41 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.45 +0.13 39 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.94 -0.11 39 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.50 -0.07 39 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.09 -0.06 39 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 3.76 +0.01 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.41 +0.02 40 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 3.05 +0.01 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 2.74 -0.02 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 +0.01 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.22 0.00 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 0.00 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.79 0.00 40 0 45 0
29SEP26 47.00 C 1.70 2.00 1.70 1.60 -0.01 40 2 46 +1
29SEP26 48.00 C 0.00 0.00 0.00 1.44 -0.01 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.76 0.00 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.90 +0.13 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.02 +0.19 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.02 +0.07 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.20 +0.05 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.40 +0.17 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.60 +0.06 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.84 +0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.14 +0.11 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.46 -0.05 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.87 +0.04 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.26 +0.04 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.77 -0.02 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.29 +0.06 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.79 -0.12 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.34 -0.07 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.02 +0.01 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.65 +0.05 40 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 4.28 -0.02 40 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 3.98 +0.04 40 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.65 0.00 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 -0.01 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.10 -0.01 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.83 -0.01 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 2.62 -0.01 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.41 -0.01 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 2.20 +0.05 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.01 +0.04 40 0 0 0
TOTAL CALL 398 29,695 +104
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 198 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 272 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 -0.05 43 0 216 0
26FEB26 35.00 P 0.10 0.10 0.10 0.10 -0.10 43 10 315 0
26FEB26 36.00 P 0.31 0.31 0.25 0.25 -0.16 41 24 365 -21
26FEB26 37.00 P 0.49 0.49 0.44 0.55 -0.23 40 48 287 +39
26FEB26 38.00 P 0.93 0.93 0.93 1.09 -0.21 42 15 173 +15
26FEB26 39.00 P 0.00 0.00 0.00 1.79 -0.20 43 0 237 0
26FEB26 40.00 P 0.00 0.00 0.00 2.63 -0.22 44 0 846 0
26FEB26 41.00 P 0.00 0.00 0.00 3.61 -0.14 53 0 60 0
26FEB26 42.00 P 0.00 0.00 0.00 4.58 -0.12 59 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.57 -0.11 67 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.57 -0.11 75 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.57 -0.11 84 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.59 -0.18 96 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 9.59 -0.09 103 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.58 -0.22 109 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.58 -0.10 116 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 417 0
30MAR26 32.00 P 0.28 0.28 0.26 0.25 -0.07 41 65 222 +17
30MAR26 33.00 P 0.40 0.41 0.40 0.38 -0.11 40 5 315 +3
30MAR26 34.00 P 0.55 0.56 0.55 0.59 -0.10 40 55 323 +30
30MAR26 35.00 P 0.83 0.83 0.83 0.91 -0.08 41 15 207 0
30MAR26 36.00 P 1.18 1.18 1.18 1.21 -0.14 40 13 259 0
30MAR26 37.00 P 0.00 0.00 0.00 1.63 -0.17 39 0 269 0
30MAR26 38.00 P 2.13 2.13 2.13 2.13 -0.21 39 23 189 +8
30MAR26 39.00 P 2.73 2.73 2.73 2.72 -0.24 39 15 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 3.57 -0.20 43 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 4.31 +0.03 43 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 5.14 -0.04 45 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.70 -0.45 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.92 +0.01 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.86 -0.21 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.59 -0.18 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.59 -0.20 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.58 -0.22 47 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 11.64 -0.27 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.25 -0.05 39 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.38 -0.04 40 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.53 -0.07 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.75 -0.08 39 0 73 0
29APR26 34.00 P 0.00 0.00 0.00 1.01 -0.11 39 0 89 0
29APR26 35.00 P 0.00 0.00 0.00 1.33 -0.13 39 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.72 -0.13 39 0 166 0
29APR26 37.00 P 2.14 2.14 2.14 2.18 -0.14 39 15 405 +15
29APR26 38.00 P 0.00 0.00 0.00 2.72 -0.14 39 0 658 0
29APR26 39.00 P 3.25 3.25 3.25 3.33 -0.14 39 12 668 0
29APR26 40.00 P 0.00 0.00 0.00 3.86 -0.21 38 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 4.65 -0.22 39 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 5.59 -0.03 43 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 6.35 +0.07 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.22 +0.04 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.12 +0.05 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.77 -0.09 39 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.98 -0.20 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.94 -0.05 50 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.67 -0.24 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.45 -0.05 39 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.59 -0.08 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.80 -0.09 39 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 1.06 -0.09 39 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 1.37 -0.11 38 0 45 0
28MAY26 35.00 P 1.62 1.62 1.62 1.73 -0.13 38 15 30 0
28MAY26 36.00 P 0.00 0.00 0.00 2.16 -0.15 39 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 2.66 -0.15 39 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 3.20 -0.15 39 0 75 0
28MAY26 39.00 P 0.00 0.00 0.00 3.80 -0.16 40 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.48 -0.14 40 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.20 -0.19 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.94 -0.20 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.72 -0.21 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.53 -0.19 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.38 -0.18 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.26 -0.18 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.17 -0.16 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.09 -0.21 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.04 -0.14 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 -0.04 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 -0.05 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.64 -0.06 39 0 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 0.82 -0.07 39 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.07 -0.08 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.36 -0.10 38 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.68 -0.12 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 2.08 -0.11 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.51 -0.13 38 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.98 -0.13 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.51 -0.15 38 0 51 0
29JUN26 38.00 P 4.06 4.06 4.06 4.10 -0.13 38 15 90 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.74 -0.13 38 0 90 0
29JUN26 40.00 P 5.36 5.36 5.36 5.42 -0.13 38 15 56 +15
29JUN26 41.00 P 0.00 0.00 0.00 6.21 +0.04 39 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 6.97 +0.08 40 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.75 -0.22 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.57 -0.08 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.60 -0.07 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.29 -0.24 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.14 -0.10 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.01 -0.01 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.91 -0.01 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.03 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.05 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 -0.03 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.06 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 -0.06 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.25 -0.03 39 0 101 0
29SEP26 30.00 P 0.00 0.00 0.00 1.49 -0.06 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.80 -0.08 39 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.13 -0.10 38 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.53 -0.10 38 0 67 0
29SEP26 34.00 P 0.00 0.00 0.00 2.96 -0.09 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.41 -0.12 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.92 -0.10 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.47 -0.11 38 0 3,023 0
29SEP26 38.00 P 4.90 4.90 4.90 5.07 -0.10 38 15 66 +15
29SEP26 39.00 P 0.00 0.00 0.00 5.74 -0.06 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.41 -0.06 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.10 -0.06 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.83 -0.29 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 8.57 -0.08 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 9.33 -0.13 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.13 -0.29 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.91 -0.15 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.77 -0.17 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.59 -0.28 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.46 -0.15 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.03 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.03 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.04 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.98 -0.05 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 -0.03 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.44 -0.06 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.74 -0.09 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.02 -0.09 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.37 -0.09 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.75 -0.10 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.19 -0.09 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.63 -0.11 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.10 -0.14 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.63 -0.14 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.24 -0.10 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.79 -0.14 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.41 -0.15 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.06 -0.15 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 7.72 -0.12 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.51 -0.12 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.23 -0.16 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.97 -0.03 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.76 -0.15 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.52 +0.04 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.29 -0.16 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.06 -0.19 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.95 -0.12 40 0 0 0
TOTAL PUT 375 36,867 +151
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$ 5.49
26FEB26 4.20 C 0.00 0.00 0.00 1.30 +0.08 111 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.20 +0.08 103 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.10 +0.08 94 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.00 +0.08 86 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.90 +0.08 78 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.80 +0.08 70 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.70 +0.08 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 +0.08 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.50 +0.07 46 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.25 +0.06 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 359 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 113 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 +0.08 55 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.51 +0.08 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 +0.08 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.31 +0.08 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.21 +0.07 40 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.11 +0.07 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.91 +0.07 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.82 +0.08 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 +0.07 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 +0.07 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.52 +0.06 22 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.29 +0.04 17 0 0 0
30MAR26 5.50 C 0.17 0.17 0.17 0.15 +0.03 20 135 8,393 +135
30MAR26 5.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 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 49 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.32 +0.08 33 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.22 +0.08 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.13 +0.08 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.92 +0.06 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 +0.07 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.72 +0.06 17 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 +0.05 16 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.34 +0.04 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.11 +0.03 21 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 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 29 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 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.13 +0.08 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.83 +0.06 16 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 +0.06 18 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.64 +0.05 15 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.56 +0.05 17 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 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 1.32 +0.06 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.93 +0.05 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 +0.06 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 +0.05 15 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 +0.05 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 +0.05 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 +0.04 19 0 180 0
29JUN26 5.75 C 0.18 0.18 0.18 0.17 +0.03 19 50 120 +50
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 +0.07 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.07 12 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 +0.06 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 +0.06 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.05 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.05 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.05 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.04 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 +0.06 15 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.07 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 +0.06 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.06 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.05 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 +0.05 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.06 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.06 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 +0.05 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 35 0
30DEC26 7.00 C 0.07 0.07 0.07 0.02 0.00 18 30 65 +30
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 215 38,857 +215
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 -0.06 19 0 487 0
26FEB26 5.75 P 0.00 0.00 0.00 0.26 -0.08 0 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.77 -0.07 64 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.02 -0.07 78 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.27 -0.07 92 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.52 -0.07 105 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.77 -0.07 117 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.02 -0.07 128 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.27 -0.07 139 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.52 -0.07 150 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 1,660 0
30MAR26 5.25 P 0.06 0.06 0.06 0.05 -0.02 20 12 511 +12
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.05 20 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.31 -0.06 21 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.52 -0.07 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 -0.07 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 -0.07 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.27 -0.07 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.52 -0.07 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.77 -0.07 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.02 -0.07 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.27 -0.07 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.52 -0.07 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 -0.02 21 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.19 -0.03 20 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.55 -0.05 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.77 -0.07 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.02 -0.07 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.27 -0.07 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.52 -0.07 36 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.77 -0.07 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.02 -0.07 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.27 -0.07 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.11 -0.02 20 0 60 0
28MAY26 5.50 P 0.00 0.00 0.00 0.21 -0.03 19 0 150 0
28MAY26 5.75 P 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 -0.07 21 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.79 -0.06 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.03 -0.07 26 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 -0.08 28 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.53 -0.07 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.78 -0.07 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.03 -0.07 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.28 -0.06 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.02 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 -0.04 19 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 -0.05 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 -0.06 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.03 -0.07 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.53 -0.07 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 -0.07 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 -0.07 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 -0.06 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 -0.06 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 -0.06 46 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.02 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.03 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.05 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.06 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.07 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 -0.07 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 -0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 -0.07 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 -0.07 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 -0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.02 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 -0.04 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.04 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.05 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.06 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 -0.06 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
TOTAL PUT 12 11,881 +12
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$ 4.86
26FEB26 2.80 C 0.00 0.00 0.00 2.06 +0.38 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.96 +0.38 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.86 +0.38 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.76 +0.38 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.66 +0.38 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.56 +0.38 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.46 +0.38 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.36 +0.38 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.26 +0.38 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.16 +0.38 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.06 +0.37 0 0 14 0
26FEB26 3.90 C 0.00 0.00 0.00 0.96 +0.38 0 0 686 0
26FEB26 4.00 C 0.77 0.85 0.77 0.86 +0.37 0 12 95 -10
26FEB26 4.10 C 0.00 0.00 0.00 0.76 +0.38 0 0 216 0
26FEB26 4.20 C 0.00 0.00 0.00 0.67 +0.38 68 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.56 +0.35 0 0 332 0
26FEB26 4.40 C 0.35 0.38 0.28 0.46 +0.31 0 503 348 -203
26FEB26 4.50 C 0.30 0.35 0.30 0.37 +0.28 41 10 95 -10
26FEB26 4.60 C 0.00 0.00 0.00 0.29 +0.23 47 0 35 0
26FEB26 4.70 C 0.14 0.22 0.14 0.22 +0.18 49 344 364 +234
26FEB26 4.80 C 0.12 0.12 0.12 0.16 +0.14 51 12 44 0
26FEB26 4.90 C 0.06 0.06 0.06 0.11 +0.10 51 10 10 +10
26FEB26 5.00 C 0.07 0.08 0.07 0.08 +0.07 54 377 1,910 -365
26FEB26 5.25 C 0.00 0.00 0.00 0.03 +0.02 58 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.66 +0.38 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.56 +0.38 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.46 +0.38 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.36 +0.38 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.27 +0.39 80 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.17 +0.38 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.06 +0.37 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.97 +0.39 63 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.87 +0.39 58 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.77 +0.38 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.67 +0.38 47 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.57 +0.38 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.47 +0.38 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.37 +0.38 0 0 15 0
30MAR26 3.60 C 1.26 1.26 1.26 1.27 +0.38 0 5 119 0
30MAR26 3.70 C 1.10 1.13 1.10 1.16 +0.34 0 45 80 -40
30MAR26 3.80 C 0.88 1.03 0.88 1.07 +0.37 0 35 583 -5
30MAR26 3.90 C 0.00 0.00 0.00 0.96 +0.36 0 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.90 +0.38 46 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.78 +0.34 31 0 140 0
30MAR26 4.20 C 0.67 0.67 0.67 0.69 +0.32 32 2 2,221 -2
30MAR26 4.30 C 0.00 0.00 0.00 0.63 +0.32 41 0 375 0
30MAR26 4.40 C 0.00 0.00 0.00 0.53 +0.28 36 0 50 0
30MAR26 4.50 C 0.00 0.00 0.00 0.46 +0.26 37 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.39 +0.23 37 0 45 0
30MAR26 4.70 C 0.27 0.31 0.27 0.34 +0.21 39 12 57 +7
30MAR26 4.80 C 0.22 0.29 0.22 0.29 +0.19 40 17 128 +8
30MAR26 4.90 C 0.00 0.00 0.00 0.23 +0.16 38 0 0 0
30MAR26 5.00 C 0.14 0.16 0.14 0.20 +0.14 40 92 174 -62
30MAR26 5.25 C 0.13 0.15 0.13 0.12 +0.09 41 246 246 +246
30MAR26 5.50 C 0.00 0.00 0.00 0.07 +0.06 41 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 +0.03 42 0 24 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 6.25 C 0.03 0.04 0.03 0.01 0.00 42 96 96 +96
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.98 +0.38 55 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.88 +0.38 51 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.78 +0.38 47 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.67 +0.37 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.57 +0.37 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.47 +0.37 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.37 +0.37 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.27 +0.36 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.17 +0.35 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.07 +0.34 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.98 +0.34 0 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.90 +0.34 31 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.81 +0.32 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 +0.30 33 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.66 +0.29 35 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.59 +0.28 36 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 +0.26 35 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.46 +0.24 36 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.41 +0.22 37 0 110 0
29APR26 4.80 C 0.32 0.33 0.31 0.35 +0.19 36 150 406 +56
29APR26 4.90 C 0.00 0.00 0.00 0.31 +0.18 37 0 170 0
29APR26 5.00 C 0.24 0.24 0.24 0.27 +0.17 38 5 255 +5
29APR26 5.25 C 0.00 0.00 0.00 0.19 +0.13 39 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.13 +0.10 40 0 100 0
29APR26 5.75 C 0.11 0.11 0.11 0.08 +0.06 39 70 70 +70
29APR26 6.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.47 +0.35 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.38 +0.36 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.28 +0.35 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.18 +0.34 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.09 +0.34 21 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.00 +0.32 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.92 +0.31 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.84 +0.30 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.76 +0.29 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.69 +0.28 32 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 +0.26 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.56 +0.25 34 0 30 0
28MAY26 4.60 C 0.44 0.44 0.44 0.53 +0.26 37 30 60 +30
28MAY26 4.70 C 0.00 0.00 0.00 0.45 +0.22 35 0 220 0
28MAY26 4.80 C 0.29 0.33 0.29 0.40 +0.20 35 25 230 -5
28MAY26 4.90 C 0.31 0.31 0.31 0.36 +0.19 36 3 3 +3
28MAY26 5.00 C 0.00 0.00 0.00 0.32 +0.18 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.23 +0.14 36 0 0 0
28MAY26 5.50 C 0.16 0.18 0.16 0.16 +0.10 36 64 64 +64
28MAY26 5.75 C 0.00 0.00 0.00 0.11 +0.07 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 +0.05 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.28 +0.35 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.18 +0.35 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.08 +0.35 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.98 +0.35 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.88 +0.35 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.78 +0.35 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.69 +0.36 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.59 +0.36 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.50 +0.36 30 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.39 +0.35 0 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.29 +0.34 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 +0.33 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 +0.33 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.03 +0.32 28 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.95 +0.32 30 0 90 0
29JUN26 4.10 C 0.78 0.78 0.78 0.87 +0.30 30 10 144 -10
29JUN26 4.20 C 0.00 0.00 0.00 0.80 +0.31 31 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 +0.27 32 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.27 32 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 +0.26 32 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 +0.25 33 0 30 0
29JUN26 4.70 C 0.47 0.47 0.47 0.52 +0.26 36 20 90 +20
29JUN26 4.80 C 0.00 0.00 0.00 0.44 +0.21 33 20 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 +0.20 34 20 130 +20
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.18 33 0 40 0
29JUN26 5.25 C 0.23 0.23 0.23 0.27 +0.16 35 100 500 -100
29JUN26 5.50 C 0.22 0.22 0.22 0.19 +0.11 34 30 30 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.14 +0.09 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.07 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 +0.05 35 0 10 0
29JUN26 6.50 C 0.11 0.11 0.11 0.05 +0.04 35 63 63 +63
29SEP26 2.80 C 0.00 0.00 0.00 2.09 +0.35 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.99 +0.35 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.89 +0.35 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.79 +0.35 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.69 +0.35 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.59 +0.35 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.50 +0.35 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.41 +0.35 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.32 +0.35 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.24 +0.36 31 0 0 0
29SEP26 3.80 C 1.09 1.09 1.09 1.14 +0.33 29 35 0 -35
29SEP26 3.90 C 0.00 0.00 0.00 1.06 +0.32 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 +0.30 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 +0.29 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 +0.29 32 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 +0.27 32 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 +0.26 32 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.25 32 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.24 32 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.23 32 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.21 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.19 33 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 +0.18 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.16 34 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.14 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.12 34 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.09 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 +0.07 34 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.06 34 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 2.09 +0.35 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.99 +0.35 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.89 +0.35 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.79 +0.35 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.69 +0.35 0 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.59 +0.34 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.51 +0.36 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.43 +0.37 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.34 +0.35 29 0 0 0
30DEC26 3.70 C 1.27 1.27 1.27 1.27 +0.35 31 2 2 +2
30DEC26 3.80 C 0.00 0.00 0.00 1.19 +0.34 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.10 +0.31 29 0 5 0
30DEC26 4.00 C 0.80 0.95 0.80 1.04 +0.31 31 60 70 +48
30DEC26 4.10 C 0.00 0.00 0.00 0.97 +0.30 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 +0.29 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.28 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.27 31 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 +0.26 32 0 316 0
30DEC26 4.60 C 0.60 0.60 0.60 0.69 +0.25 32 20 270 -20
30DEC26 4.70 C 0.00 0.00 0.00 0.64 +0.24 32 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 +0.23 32 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.22 32 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 +0.21 32 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.18 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 +0.16 33 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 +0.14 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 +0.13 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.11 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.09 33 0 0 0
TOTAL CALL 2,545 19,206 +145
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 162 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 130 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 -0.01 72 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 -0.03 62 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.06 53 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 -0.10 52 0 50 0
26FEB26 4.60 P 0.06 0.06 0.06 0.04 -0.14 54 200 200 +200
26FEB26 4.70 P 0.04 0.04 0.04 0.06 -0.20 50 10 10 +10
26FEB26 4.80 P 0.00 0.00 0.00 0.10 -0.24 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.15 -0.29 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.22 -0.32 55 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.42 -0.37 59 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.66 -0.37 73 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.92 -0.36 101 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.16 -0.37 109 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.40 -0.38 110 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.65 -0.38 124 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.02 40 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.03 42 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.04 41 0 41 0
30MAR26 4.30 P 0.05 0.05 0.05 0.05 -0.06 39 18 35 -18
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.09 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.11 40 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 -0.14 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 -0.17 40 0 60 0
30MAR26 4.80 P 0.23 0.23 0.22 0.22 -0.19 40 17 42 +12
30MAR26 4.90 P 0.27 0.27 0.27 0.28 -0.21 42 20 20 +20
30MAR26 5.00 P 0.34 0.34 0.34 0.34 -0.24 42 2 32 +2
30MAR26 5.25 P 0.00 0.00 0.00 0.51 -0.30 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.71 -0.34 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.94 -0.35 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.18 -0.36 53 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.43 -0.35 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.67 -0.36 63 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 -0.02 38 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 -0.05 37 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 -0.06 37 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 -0.08 37 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.12 -0.09 38 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.15 -0.12 37 0 0 0
29APR26 4.60 P 0.20 0.21 0.17 0.19 -0.14 38 110 286 +100
29APR26 4.70 P 0.00 0.00 0.00 0.23 -0.15 38 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.27 -0.19 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.34 -0.19 39 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.40 -0.21 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.57 -0.26 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.76 -0.30 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.97 -0.33 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.20 -0.34 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.44 -0.34 49 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.69 -0.34 54 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 -0.06 35 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 -0.07 35 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.12 -0.08 35 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 -0.10 35 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 -0.12 35 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.22 -0.14 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 -0.17 35 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.30 -0.19 34 0 240 0
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.21 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.43 -0.21 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.60 -0.25 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.78 -0.30 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.99 -0.32 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.21 -0.33 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.45 -0.33 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.70 -0.33 48 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.02 33 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.02 33 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.03 33 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.03 34 0 144 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.05 33 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.06 33 0 30 0
29JUN26 4.20 P 0.11 0.11 0.11 0.12 -0.06 34 20 20 +20
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.08 33 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.10 33 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.12 34 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.13 34 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.16 33 0 0 0
29JUN26 4.80 P 0.34 0.34 0.34 0.35 -0.17 34 20 45 +15
29JUN26 4.90 P 0.41 0.41 0.41 0.40 -0.19 34 20 20 +20
29JUN26 5.00 P 0.00 0.00 0.00 0.47 -0.19 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 -0.24 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 -0.28 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 -0.31 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.23 -0.32 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.46 -0.33 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.70 -0.33 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.02 32 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.02 32 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.02 32 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.04 33 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.04 33 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.05 33 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.06 33 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.07 33 0 230 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.08 33 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.09 33 0 105 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.11 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.12 34 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.15 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.15 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.16 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.17 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.19 34 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.20 35 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.22 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 -0.25 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.16 -0.28 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 -0.30 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 -0.32 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 -0.34 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.02 33 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.01 34 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.03 33 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.04 33 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.05 32 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.05 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.06 33 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.09 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 -0.11 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.12 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.12 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.12 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.14 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.14 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.16 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.16 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.18 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.21 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.23 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 -0.25 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 -0.28 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 -0.30 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 -0.31 37 0 0 0
TOTAL PUT 437 17,022 +381
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.16
26FEB26 19.00 C 0.00 0.00 0.00 12.17 +0.09 125 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.95 +0.37 257 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.32 +0.22 213 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.17 +0.06 90 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.17 +0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.16 +0.06 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.16 0.00 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.17 +0.03 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.16 +0.07 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.17 +0.09 0 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 3.18 +0.11 38 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 2.19 +0.09 31 0 905 0
26FEB26 30.00 C 1.51 1.51 1.41 1.37 +0.10 39 25 1,440 +7
26FEB26 31.00 C 1.00 1.00 0.70 0.68 +0.03 37 81 1,050 -35
26FEB26 32.00 C 0.35 0.35 0.32 0.27 -0.01 36 46 405 +31
26FEB26 33.00 C 0.13 0.13 0.12 0.09 -0.01 37 50 999 +8
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 993 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 341 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.93 +0.30 115 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.23 -0.07 72 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.72 +0.02 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.22 +0.14 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.95 +0.37 98 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.32 0.00 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.24 +0.11 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.23 -0.04 41 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.24 +0.10 41 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.23 +0.02 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.38 +0.20 48 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.30 +0.07 34 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.51 +0.17 41 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.45 -0.03 31 0 443 0
30MAR26 29.00 C 0.00 0.00 0.00 2.72 +0.01 33 0 878 0
30MAR26 30.00 C 2.16 2.16 2.16 2.09 +0.04 35 15 368 0
30MAR26 31.00 C 1.59 1.68 1.51 1.51 +0.02 34 37 755 0
30MAR26 32.00 C 1.14 1.14 1.10 1.08 +0.02 35 16 413 +1
30MAR26 33.00 C 0.80 0.80 0.72 0.72 0.00 34 21 733 +19
30MAR26 34.00 C 0.57 0.57 0.57 0.48 0.00 34 4 3,743 +4
30MAR26 35.00 C 0.37 0.38 0.37 0.30 -0.01 34 35 1,532 +5
30MAR26 36.00 C 0.25 0.25 0.25 0.18 -0.01 34 15 1,595 -15
30MAR26 37.00 C 0.17 0.17 0.15 0.11 -0.01 34 45 169 -1
30MAR26 38.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 161 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 0.00 35 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 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 12.29 +0.21 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.09 +0.39 80 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.32 0.00 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.31 +0.07 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.33 -0.02 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.33 +0.08 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.36 +0.01 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.40 +0.01 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.49 +0.01 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.51 -0.07 28 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.73 -0.06 30 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.14 +0.03 33 0 835 0
29APR26 30.00 C 2.59 2.59 2.59 2.52 +0.04 34 12 1,551 +12
29APR26 31.00 C 0.00 0.00 0.00 1.99 +0.05 34 0 612 0
29APR26 32.00 C 1.71 1.71 1.71 1.54 +0.04 34 15 222 +15
29APR26 33.00 C 0.00 0.00 0.00 1.17 +0.04 34 0 1,160 0
29APR26 34.00 C 0.00 0.00 0.00 0.86 +0.02 34 0 728 0
29APR26 35.00 C 0.00 0.00 0.00 0.63 +0.02 34 0 97 0
29APR26 36.00 C 0.00 0.00 0.00 0.45 +0.01 34 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.31 0.00 33 0 76 0
29APR26 38.00 C 0.00 0.00 0.00 0.22 0.00 33 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.64 +0.21 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.37 -0.04 35 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.41 +0.02 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.36 -0.04 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.62 +0.12 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.69 +0.04 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.74 -0.15 29 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.02 -0.12 30 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 3.36 -0.05 31 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 2.88 +0.02 33 0 37 0
28MAY26 31.00 C 2.45 2.45 2.45 2.36 +0.03 33 15 241 +1
28MAY26 32.00 C 0.00 0.00 0.00 1.93 +0.05 34 0 130 0
28MAY26 33.00 C 1.71 1.71 1.61 1.54 +0.04 34 30 159 +30
28MAY26 34.00 C 1.39 1.39 1.39 1.21 +0.03 34 15 142 +15
28MAY26 35.00 C 1.13 1.13 1.13 0.94 +0.02 34 7 91 +7
28MAY26 36.00 C 0.00 0.00 0.00 0.73 +0.02 34 0 31 0
28MAY26 37.00 C 0.00 0.00 0.00 0.55 +0.01 33 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.42 +0.01 33 0 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 13.43 -0.03 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.11 +0.22 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.45 -0.03 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.09 +0.39 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.46 +0.07 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.64 +0.18 55 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.47 +0.05 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.57 +0.07 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.52 -0.01 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.62 -0.03 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.70 -0.06 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.87 -0.14 31 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.28 0.00 34 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 3.73 +0.11 36 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.94 -0.09 32 0 229 0
29JUN26 31.00 C 0.00 0.00 0.00 2.54 +0.04 34 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.11 +0.05 34 0 107 0
29JUN26 33.00 C 0.00 0.00 0.00 1.73 +0.05 35 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 1.39 +0.03 34 0 320 0
29JUN26 35.00 C 0.00 0.00 0.00 1.11 +0.03 34 0 70 0
29JUN26 36.00 C 1.08 1.08 1.08 0.89 +0.03 34 15 195 +15
29JUN26 37.00 C 0.86 0.86 0.83 0.69 +0.01 34 58 133 +48
29JUN26 38.00 C 0.00 0.00 0.00 0.54 +0.01 34 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 0.42 +0.01 34 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 0.00 34 0 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 0.00 34 0 40 0
29JUN26 42.00 C 0.00 0.00 0.00 0.19 0.00 34 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 12.45 -0.03 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.09 +0.17 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.46 +0.07 44 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.64 +0.18 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.47 +0.05 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.61 +0.09 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.71 +0.08 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.86 +0.04 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.04 -0.01 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.32 0.00 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.51 -0.13 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.04 +0.18 33 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.51 0.00 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.05 +0.01 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.61 -0.01 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.26 +0.02 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.95 +0.02 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.69 +0.06 34 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.45 +0.05 34 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.22 +0.04 34 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.04 +0.03 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.87 +0.02 34 0 9 0
29SEP26 40.00 C 0.00 0.00 0.00 0.74 +0.02 34 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.53 +0.02 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.45 -0.03 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.09 +0.17 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.48 +0.09 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.64 +0.18 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.64 +0.22 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.75 +0.04 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.97 +0.16 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.07 0.00 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.41 +0.11 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.71 +0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.15 +0.13 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.61 +0.26 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.06 0.00 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 3.61 0.00 33 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.21 0.00 33 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.86 0.00 33 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.27 0.00 34 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 2.02 +0.03 34 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 1.81 +0.04 34 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 1.60 +0.05 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.40 +0.03 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.24 +0.04 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.07 +0.02 34 0 0 0
TOTAL CALL 557 31,940 +167
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
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 0.00 140 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 869 0
26FEB26 28.00 P 0.02 0.02 0.02 0.01 -0.01 40 2 3,072 -2
26FEB26 29.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 644 0
26FEB26 30.00 P 0.18 0.18 0.18 0.17 -0.11 36 13 460 0
26FEB26 31.00 P 0.39 0.54 0.39 0.49 -0.16 35 68 810 +30
26FEB26 32.00 P 0.97 1.05 0.90 1.09 -0.18 36 30 182 -9
26FEB26 33.00 P 1.84 1.84 1.77 1.92 -0.21 37 29 103 +3
26FEB26 34.00 P 0.00 0.00 0.00 2.90 -0.17 47 0 120 0
26FEB26 35.00 P 0.00 0.00 0.00 3.88 -0.22 55 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.85 -0.21 55 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.02 -0.04 101 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.05 -0.01 116 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.08 +0.02 131 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.11 +0.05 146 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.07 +0.01 151 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 395 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 1,507 0
30MAR26 28.00 P 0.00 0.00 0.00 0.28 -0.06 34 0 986 0
30MAR26 29.00 P 0.43 0.46 0.43 0.49 -0.09 34 16 565 +16
30MAR26 30.00 P 0.77 0.77 0.77 0.81 -0.12 34 1 1,036 0
30MAR26 31.00 P 1.25 1.25 1.25 1.25 -0.12 34 8 244 -8
30MAR26 32.00 P 0.00 0.00 0.00 1.81 -0.12 34 0 460 0
30MAR26 33.00 P 0.00 0.00 0.00 2.48 -0.11 34 0 102 0
30MAR26 34.00 P 0.00 0.00 0.00 3.32 -0.14 37 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.18 +0.03 39 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 5.03 -0.08 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.02 -0.09 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.05 -0.02 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.08 +0.02 55 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.11 +0.05 61 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.07 +0.01 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.87 -0.19 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.20 -0.03 33 0 448 0
29APR26 27.00 P 0.31 0.31 0.31 0.33 -0.05 33 15 709 0
29APR26 28.00 P 0.50 0.50 0.50 0.52 -0.08 33 15 1,369 0
29APR26 29.00 P 0.78 0.78 0.78 0.80 -0.09 33 15 842 0
29APR26 30.00 P 0.00 0.00 0.00 1.16 -0.11 32 0 1,163 0
29APR26 31.00 P 1.59 1.59 1.59 1.61 -0.12 32 2 330 0
29APR26 32.00 P 0.00 0.00 0.00 2.18 -0.11 33 0 59 0
29APR26 33.00 P 0.00 0.00 0.00 2.84 -0.10 33 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.63 +0.02 35 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 4.18 -0.19 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.21 -0.08 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.02 -0.16 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.14 -0.10 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.08 -0.02 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.11 +0.04 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.07 +0.01 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 30 0
28MAY26 27.00 P 0.00 0.00 0.00 0.51 -0.07 33 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.76 -0.08 33 0 0 0
28MAY26 29.00 P 1.04 1.06 1.04 1.06 -0.11 32 10 241 +1
28MAY26 30.00 P 1.46 1.46 1.46 1.46 -0.10 33 6 36 +6
28MAY26 31.00 P 1.81 1.94 1.81 1.94 -0.09 33 28 224 +4
28MAY26 32.00 P 2.35 2.35 2.35 2.49 -0.09 33 6 145 -5
28MAY26 33.00 P 3.02 3.02 3.02 3.12 -0.10 33 15 155 +15
28MAY26 34.00 P 0.00 0.00 0.00 3.92 -0.19 35 0 122 0
28MAY26 35.00 P 0.00 0.00 0.00 4.69 -0.01 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.45 -0.04 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.06 -0.26 30 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.18 -0.06 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.21 +0.09 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.11 -0.01 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.07 -0.02 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 400 0
29JUN26 25.00 P 0.00 0.00 0.00 0.51 -0.05 33 0 954 0
29JUN26 26.00 P 0.00 0.00 0.00 0.73 -0.07 33 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 1.01 -0.08 33 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.36 -0.10 33 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.77 -0.11 33 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 2.27 -0.09 33 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.83 -0.08 33 0 73 0
29JUN26 32.00 P 0.00 0.00 0.00 3.46 -0.06 34 0 124 0
29JUN26 33.00 P 0.00 0.00 0.00 4.25 +0.07 35 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.96 +0.06 35 0 71 0
29JUN26 35.00 P 0.00 0.00 0.00 5.64 -0.03 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.24 -0.30 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.49 +0.14 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.17 -0.08 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.94 -0.13 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.22 +0.34 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.95 -0.02 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.79 -0.36 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.04 33 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.03 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.04 33 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.24 -0.04 33 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.59 -0.03 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 -0.04 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 -0.04 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.95 -0.04 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.51 -0.04 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.11 -0.06 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.76 -0.07 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.49 -0.02 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.23 -0.04 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.80 -0.22 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.95 +0.03 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.63 0.00 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.48 -0.12 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.39 -0.08 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.42 -0.03 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.21 +0.06 37 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 -0.03 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.03 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.06 33 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 -0.06 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 -0.06 33 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.65 -0.03 33 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.03 -0.03 33 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 -0.07 33 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 2.91 -0.06 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.44 -0.05 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 4.00 -0.06 33 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.61 -0.05 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 5.26 -0.05 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.94 -0.05 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.62 -0.13 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.38 -0.13 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.12 -0.19 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.98 -0.17 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.74 -0.12 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.67 -0.05 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.45 -0.12 34 0 0 0
TOTAL PUT 279 30,839 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 17.99
26FEB26 12.50 C 0.00 0.00 0.00 5.51 -0.10 132 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.01 -0.08 119 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.52 -0.07 116 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.01 -0.08 94 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.52 -0.07 90 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.02 -0.07 78 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.51 -0.08 60 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.02 -0.07 54 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.52 -0.07 42 0 18 0
26FEB26 17.00 C 0.98 0.98 0.98 1.03 -0.06 33 15 183 0
26FEB26 17.50 C 0.56 0.56 0.56 0.54 -0.09 21 30 187 0
26FEB26 18.00 C 0.14 0.21 0.14 0.18 -0.05 19 16 728 -1
26FEB26 18.50 C 0.03 0.03 0.03 0.03 -0.03 19 19 557 +1
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 121 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.55 -0.07 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.05 -0.12 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.55 -0.07 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.05 -0.08 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.57 -0.11 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.07 -0.02 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.58 -0.10 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.10 -0.12 27 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.65 -0.05 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.16 -0.08 20 0 450 0
30MAR26 17.50 C 0.00 0.00 0.00 0.84 -0.06 23 0 315 0
30MAR26 18.00 C 0.54 0.57 0.53 0.55 -0.05 22 31 483 +31
30MAR26 18.50 C 0.31 0.31 0.31 0.33 -0.04 22 9 488 +9
30MAR26 19.00 C 0.19 0.19 0.19 0.19 -0.03 22 20 342 +15
30MAR26 19.50 C 0.10 0.10 0.10 0.10 -0.02 22 10 239 +8
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 22.00 C 0.01 0.01 0.01 0.01 0.00 28 14 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.72 +0.07 63 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.09 -0.08 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.60 -0.05 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.11 -0.05 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.65 -0.03 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.14 -0.03 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.65 -0.12 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.19 -0.09 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.73 -0.01 22 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.33 -0.02 21 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 0.98 -0.05 21 0 28 0
29APR26 18.00 C 0.00 0.00 0.00 0.69 -0.06 20 0 233 0
29APR26 18.50 C 0.00 0.00 0.00 0.46 -0.06 20 0 313 0
29APR26 19.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 51 0
29APR26 19.50 C 0.19 0.19 0.19 0.18 -0.04 20 20 41 +20
29APR26 20.00 C 0.11 0.11 0.11 0.11 -0.03 20 3 105 +3
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.72 +0.04 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.09 -0.09 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.60 -0.09 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.11 -0.08 24 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.65 -0.05 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.16 -0.13 24 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.66 -0.11 20 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.25 -0.10 22 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.83 -0.08 21 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.45 -0.01 21 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.11 -0.05 20 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.83 -0.05 20 0 25 0
28MAY26 18.50 C 0.00 0.00 0.00 0.59 -0.05 20 0 16 0
28MAY26 19.00 C 0.42 0.42 0.42 0.41 -0.06 20 15 30 +15
28MAY26 19.50 C 0.00 0.00 0.00 0.28 -0.05 20 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.72 +0.03 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.61 -0.09 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.11 -0.10 14 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.68 -0.02 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.19 -0.10 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.73 -0.04 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.29 -0.10 23 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.86 -0.05 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.49 -0.03 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.15 -0.03 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.87 -0.05 20 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 -0.04 20 0 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.45 -0.04 20 0 27 0
29JUN26 19.50 C 0.35 0.35 0.35 0.31 -0.03 20 2 66 +2
29JUN26 20.00 C 0.26 0.27 0.26 0.21 -0.02 20 20 529 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 20 0 46 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.72 +0.03 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.61 -0.10 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.13 -0.10 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 -0.11 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.20 -0.15 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 -0.07 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.34 -0.05 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.94 -0.08 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 -0.11 21 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.30 -0.11 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.06 -0.10 21 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.10 21 0 108 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 -0.09 21 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.54 -0.07 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 -0.07 21 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.72 +0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.10 -0.10 16 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 -0.02 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.21 -0.03 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.71 -0.09 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.23 -0.12 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.80 -0.06 21 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 -0.08 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.00 -0.20 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 -0.13 20 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 -0.13 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.20 -0.13 20 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.00 -0.13 20 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 -0.12 20 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.10 20 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 -0.10 20 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 -0.09 20 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.05 21 0 64 0
30DEC26 23.00 C 0.20 0.20 0.20 0.17 -0.05 21 6 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 15 0
30DEC26 25.00 C 0.11 0.11 0.11 0.07 -0.02 21 5 20 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
TOTAL CALL 235 11,951 +118
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 251 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 688 0
26FEB26 17.50 P 0.05 0.05 0.03 0.03 0.00 19 25 387 -20
26FEB26 18.00 P 0.20 0.20 0.15 0.17 +0.02 18 68 466 -30
26FEB26 18.50 P 0.43 0.51 0.43 0.52 +0.04 15 33 61 +7
26FEB26 19.00 P 1.02 1.02 1.02 1.01 +0.06 0 9 20 0
26FEB26 19.50 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.10 +0.09 90 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.01 -0.12 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.20 +0.06 203 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.20 +0.28 217 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.20 +0.28 231 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 0.00 23 0 87 0
30MAR26 16.50 P 0.00 0.00 0.00 0.07 0.00 22 0 148 0
30MAR26 17.00 P 0.16 0.16 0.15 0.15 0.00 22 13 331 +11
30MAR26 17.50 P 0.28 0.30 0.28 0.28 +0.01 22 22 536 +22
30MAR26 18.00 P 0.52 0.52 0.48 0.48 -0.01 21 42 309 +21
30MAR26 18.50 P 0.74 0.74 0.74 0.77 +0.02 21 16 191 0
30MAR26 19.00 P 0.00 0.00 0.00 1.13 +0.03 21 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.57 +0.07 22 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 2.03 +0.02 22 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.10 +0.09 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.01 -0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.01 -0.12 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.20 +0.06 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.20 +0.28 90 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.20 +0.12 96 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.01 -0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.01 -0.14 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 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 24 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 0.00 21 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 90 0
29APR26 16.50 P 0.13 0.13 0.13 0.12 -0.01 20 1 119 +1
29APR26 17.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 104 0
29APR26 17.50 P 0.38 0.38 0.38 0.37 0.00 20 1 86 -1
29APR26 18.00 P 0.00 0.00 0.00 0.57 -0.02 19 0 256 0
29APR26 18.50 P 0.00 0.00 0.00 0.86 +0.01 19 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.21 +0.03 19 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.61 +0.07 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.05 +0.01 20 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.10 +0.09 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.01 -0.09 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.01 -0.12 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 20 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 15.50 P 0.06 0.06 0.06 0.05 -0.01 20 3 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.10 0.00 20 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 879 0
28MAY26 17.00 P 0.00 0.00 0.00 0.29 0.00 19 0 1,600 0
28MAY26 17.50 P 0.00 0.00 0.00 0.45 0.00 19 0 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.67 0.00 19 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.94 0.00 19 0 9 0
28MAY26 19.00 P 1.27 1.27 1.27 1.29 +0.02 19 15 15 +14
28MAY26 19.50 P 0.00 0.00 0.00 1.66 -0.01 19 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.09 0.00 20 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.10 +0.08 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.01 -0.03 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.01 -0.09 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.01 -0.12 0 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 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 9 0
29JUN26 14.50 P 0.05 0.05 0.05 0.05 0.00 20 10 69 +10
29JUN26 15.00 P 0.00 0.00 0.00 0.09 0.00 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 28 0
29JUN26 16.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 53 0
29JUN26 16.50 P 0.39 0.39 0.39 0.42 +0.02 19 5 56 +5
29JUN26 17.00 P 0.00 0.00 0.00 0.61 +0.02 19 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 0.84 +0.02 19 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.13 +0.02 19 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.45 +0.06 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.81 -0.04 18 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.20 -0.06 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.63 +0.07 16 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.53 +0.05 0 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.49 +0.09 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.46 +0.14 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.42 +0.07 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.39 +0.03 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.38 -0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.51 +0.02 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.49 +0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.48 +0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 0.00 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.02 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 -0.01 22 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 0.00 22 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.96 0.00 22 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.22 -0.01 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.52 0.00 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.84 0.00 23 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 +0.01 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.54 -0.02 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.99 +0.07 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.86 +0.05 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.79 +0.06 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.73 +0.05 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 +0.05 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.66 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.64 -0.04 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.59 -0.11 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.56 -0.08 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 -0.03 21 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 -0.01 21 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.67 -0.01 21 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.01 21 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 -0.02 21 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 -0.03 21 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.63 -0.03 22 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 1.95 -0.02 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.29 -0.02 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 -0.01 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 0.00 22 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.91 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.82 +0.04 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.78 +0.06 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.72 +0.03 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.70 +0.02 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.75 +0.07 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.65 -0.05 33 0 0 0
TOTAL PUT 263 11,548 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.86
26FEB26 9.50 C 0.00 0.00 0.00 5.38 -0.16 165 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.13 -0.16 156 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.38 -0.16 131 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.89 -0.15 125 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.38 -0.16 100 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.89 -0.14 94 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.38 -0.18 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.88 -0.16 57 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.38 -0.16 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.87 -0.17 23 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.40 -0.14 20 0 2 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 -0.11 17 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 373 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 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 71 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.13 -0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.89 -0.17 78 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.64 -0.17 74 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.40 -0.16 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.15 -0.24 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.90 -0.24 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.65 -0.24 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.40 -0.24 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.15 -0.16 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.90 -0.19 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.40 -0.14 48 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.99 -0.08 66 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.41 -0.18 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.91 -0.15 34 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.42 -0.18 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.93 -0.21 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.43 -0.20 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.97 -0.12 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.57 -0.11 17 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.29 -0.09 17 0 846 0
30MAR26 15.50 C 0.14 0.14 0.14 0.13 -0.05 17 15 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.41 -0.23 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.16 -0.17 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.92 -0.17 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.42 -0.17 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.99 -0.09 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.42 -0.17 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.93 -0.23 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.44 -0.16 21 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.95 -0.23 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.48 -0.15 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.05 -0.18 17 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.68 -0.11 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 -0.09 17 0 35 0
29APR26 15.50 C 0.24 0.24 0.24 0.23 -0.06 17 15 45 +15
29APR26 16.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 16 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.41 -0.23 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.17 -0.16 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.92 -0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.42 -0.17 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.99 -0.09 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.43 -0.16 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.95 -0.21 12 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.45 -0.15 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.99 -0.19 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.53 -0.11 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.10 -0.14 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.76 -0.12 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.50 -0.09 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 -0.06 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 -0.05 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.40 -0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.17 -0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 -0.14 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.65 -0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.43 -0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 -0.12 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.95 -0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.52 -0.07 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.99 -0.15 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 -0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.49 -0.21 14 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.01 -0.19 14 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.59 -0.12 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.18 -0.14 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.86 -0.12 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 -0.07 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.06 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.04 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.04 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.45 -0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.96 -0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.61 -0.13 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.17 -0.15 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 -0.16 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 -0.15 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 -0.14 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.11 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.07 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.06 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.05 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.06 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 5.53 -0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.06 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 -0.16 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 -0.16 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.37 -0.09 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.00 -0.16 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.66 -0.15 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.36 -0.14 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 -0.13 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.86 -0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.09 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.06 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.06 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 30 2,998 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 36 0
26FEB26 15.00 P 0.19 0.22 0.19 0.20 +0.05 15 25 128 +16
26FEB26 15.50 P 0.00 0.00 0.00 0.65 +0.16 22 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.17 +0.17 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.64 +0.15 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.20 +0.21 77 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.64 +0.15 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.23 +0.23 110 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.64 +0.15 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.16 +0.16 135 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.14 +0.14 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.14 +0.17 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 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 21 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 14 0
30MAR26 14.00 P 0.06 0.06 0.06 0.06 +0.01 17 1 37 0
30MAR26 14.50 P 0.16 0.16 0.16 0.17 +0.04 17 1 278 +1
30MAR26 15.00 P 0.36 0.36 0.36 0.39 +0.07 17 2 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.73 +0.10 17 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.17 +0.13 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.64 +0.15 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.20 +0.21 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.23 +0.23 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.64 +0.13 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.64 +0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.16 +0.16 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.14 +0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.14 +0.17 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 42 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 0.00 28 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
29APR26 13.00 P 0.02 0.02 0.02 0.02 +0.01 18 10 36 +10
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.26 +0.04 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.48 +0.06 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.81 +0.10 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.21 +0.12 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.65 +0.16 17 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.20 +0.21 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.23 +0.23 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.64 +0.13 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.64 +0.13 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.16 +0.14 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.14 +0.13 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.14 +0.17 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 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 26 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 0.00 17 10 26 +10
28MAY26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.33 +0.05 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.56 +0.07 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.86 +0.09 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.26 +0.12 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.69 +0.13 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.20 +0.20 23 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.23 +0.21 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.64 +0.12 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.16 +0.14 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.14 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.04 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.06 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 +0.06 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.95 +0.11 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 +0.13 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.73 +0.13 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.20 +0.15 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.65 +0.11 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.23 +0.21 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.16 +0.14 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.15 +0.14 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.14 +0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.02 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 +0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.81 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.10 +0.06 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 +0.09 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 +0.10 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 +0.11 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 +0.10 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 +0.18 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.65 +0.08 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.16 +0.10 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.15 +0.09 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 18 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 0.21 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 +0.03 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.14 +0.06 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 +0.07 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 +0.08 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.08 +0.03 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 +0.11 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.95 +0.12 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.39 +0.13 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.84 +0.14 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.31 +0.15 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.79 +0.16 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 +0.14 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.21 +0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.17 +0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.15 +0.05 30 0 0 0
TOTAL PUT 49 2,240 +37
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$ 43.44
26FEB26 29.00 C 0.00 0.00 0.00 14.51 -0.29 156 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.48 -0.10 129 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.50 -0.08 128 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.50 -0.08 118 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.50 -0.09 107 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.50 -0.09 97 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.50 -0.34 87 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 7.49 -0.10 74 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 6.65 +0.06 92 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 5.51 -0.08 60 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 4.59 -0.01 62 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 3.52 -0.16 42 0 536 0
26FEB26 41.00 C 3.00 3.00 3.00 2.49 -0.21 27 5 1,236 -5
26FEB26 42.00 C 1.96 1.98 1.69 1.65 -0.17 31 62 567 -12
26FEB26 43.00 C 0.89 1.19 0.89 0.95 -0.20 31 66 305 +24
26FEB26 44.00 C 0.00 0.00 0.00 0.46 -0.20 31 2 512 -2
26FEB26 45.00 C 0.27 0.27 0.27 0.19 -0.17 31 13 1,264 +13
26FEB26 46.00 C 0.11 0.17 0.11 0.06 -0.10 30 62 276 +30
26FEB26 47.00 C 0.08 0.09 0.08 0.02 -0.05 31 39 328 +39
26FEB26 48.00 C 0.02 0.02 0.02 0.01 -0.02 35 100 220 +100
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.54 -0.09 106 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.78 +0.15 137 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.55 -0.08 95 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.95 +0.25 136 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.55 -0.09 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.57 -0.07 82 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.57 -0.07 76 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.54 -0.11 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.59 -0.06 68 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.56 -0.24 58 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.93 +0.27 85 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.53 -0.28 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.88 +0.21 70 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.54 -0.22 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.73 -0.01 51 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 8.82 -0.02 51 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 7.82 +0.19 45 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 6.65 +0.06 32 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 5.88 +0.14 37 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 4.88 0.00 32 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 3.92 -0.16 28 0 808 0
30MAR26 41.00 C 0.00 0.00 0.00 3.27 -0.09 31 0 265 0
30MAR26 42.00 C 2.68 2.85 2.68 2.59 -0.12 30 75 472 -33
30MAR26 43.00 C 1.98 2.25 1.98 2.00 -0.15 30 52 153 +3
30MAR26 44.00 C 0.00 0.00 0.00 1.56 -0.11 31 0 354 0
30MAR26 45.00 C 1.20 1.40 1.20 1.17 -0.12 31 172 376 -108
30MAR26 46.00 C 1.03 1.03 1.03 0.85 -0.14 31 10 660 +10
30MAR26 47.00 C 0.78 0.78 0.78 0.60 -0.14 31 7 197 -7
30MAR26 48.00 C 0.51 0.59 0.51 0.41 -0.12 31 49 158 +13
30MAR26 49.00 C 0.00 0.00 0.00 0.28 -0.09 31 0 108 0
30MAR26 50.00 C 0.30 0.33 0.30 0.18 -0.08 31 37 50 +15
30MAR26 52.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 25 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.93 +0.08 61 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.61 -0.20 30 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 11.88 +0.17 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.96 +0.20 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.77 -0.34 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.98 +0.14 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.02 +0.14 38 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.10 -0.07 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.21 +0.14 34 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.25 -0.30 30 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 4.48 -0.03 30 0 33 0
29APR26 41.00 C 3.95 3.95 3.95 3.89 +0.05 32 1 430 0
29APR26 42.00 C 3.24 3.24 3.24 3.15 -0.08 30 15 514 +15
29APR26 43.00 C 2.84 2.84 2.84 2.61 -0.08 30 15 712 0
29APR26 44.00 C 2.35 2.35 2.35 2.14 -0.08 30 7 692 0
29APR26 45.00 C 1.80 1.96 1.75 1.75 -0.09 31 33 141 0
29APR26 46.00 C 0.00 0.00 0.00 1.39 -0.11 30 0 178 0
29APR26 47.00 C 0.00 0.00 0.00 1.09 -0.13 30 0 67 0
29APR26 48.00 C 0.00 0.00 0.00 0.84 -0.12 30 0 58 0
29APR26 49.00 C 0.00 0.00 0.00 0.64 -0.11 30 0 15 0
29APR26 50.00 C 0.70 0.70 0.70 0.49 -0.08 30 14 60 +14
29APR26 52.50 C 0.00 0.00 0.00 0.23 -0.06 30 0 16 0
29APR26 55.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.88 -0.26 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.96 -0.25 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.01 -0.10 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.08 +0.12 35 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.24 +0.33 35 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.22 -0.30 31 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.44 -0.08 31 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.58 +0.03 30 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.84 -0.02 29 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.05 -0.18 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.59 -0.06 29 0 137 0
28MAY26 43.00 C 3.14 3.32 3.12 3.06 -0.07 30 45 189 +30
28MAY26 44.00 C 2.84 2.84 2.83 2.59 -0.07 30 20 176 +15
28MAY26 45.00 C 2.40 2.40 2.40 2.19 -0.06 30 15 142 +15
28MAY26 46.00 C 0.00 0.00 0.00 1.81 -0.09 30 0 45 0
28MAY26 47.00 C 1.76 1.76 1.76 1.49 -0.11 30 15 105 0
28MAY26 48.00 C 0.00 0.00 0.00 1.21 -0.12 30 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 0.98 -0.11 30 0 48 0
28MAY26 50.00 C 1.00 1.00 1.00 0.78 -0.10 30 6 36 +6
28MAY26 52.50 C 0.00 0.00 0.00 0.44 -0.07 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.78 -0.21 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.77 +0.05 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.95 +0.20 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.79 +0.06 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.57 -0.50 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.79 -0.30 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.80 -0.05 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.00 +0.19 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.88 -0.16 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.93 +0.04 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.92 -0.26 38 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.00 -0.25 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.04 -0.17 35 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.07 -0.16 33 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.08 +0.11 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.29 +0.02 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.54 -0.17 32 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.44 -0.18 27 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.96 -0.12 31 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.14 -0.05 29 0 69 0
29JUN26 41.00 C 4.75 4.75 4.75 4.46 -0.25 29 15 240 +15
29JUN26 42.00 C 0.00 0.00 0.00 3.78 -0.33 28 0 216 0
29JUN26 43.00 C 3.64 3.64 3.61 3.35 -0.05 29 38 102 +38
29JUN26 44.00 C 3.15 3.15 3.15 2.89 -0.06 29 13 3,366 +13
29JUN26 45.00 C 0.00 0.00 0.00 2.47 -0.07 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.08 -0.11 29 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 1.74 -0.14 29 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.45 -0.13 29 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 1.20 -0.11 29 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 0.99 -0.10 29 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.59 -0.07 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 17.92 -0.17 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.90 +0.05 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.00 +0.15 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.98 -0.12 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.94 +0.05 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.98 -0.20 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.05 -0.20 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.04 -0.17 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.27 +0.04 32 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.36 -0.05 31 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.57 -0.30 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.74 +0.03 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.89 -0.42 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.28 -0.21 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.65 -0.30 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.04 -0.24 29 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.37 -0.44 28 0 253 0
29SEP26 43.00 C 4.30 4.30 4.30 4.06 -0.06 29 15 182 -15
29SEP26 44.00 C 0.00 0.00 0.00 3.62 -0.07 29 0 37 0
29SEP26 45.00 C 0.00 0.00 0.00 3.23 -0.08 30 0 138 0
29SEP26 46.00 C 0.00 0.00 0.00 2.85 -0.11 29 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.51 -0.15 29 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.21 -0.14 29 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 1.93 -0.12 29 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.69 -0.13 29 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.19 -0.11 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.08 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.06 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 15.06 -0.04 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.12 +0.21 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.16 -0.02 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.10 -0.15 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.36 +0.15 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.45 -0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.60 +0.06 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.89 -0.03 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.12 -0.04 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.42 -0.09 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.83 -0.09 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.17 -0.18 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.66 -0.17 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.16 -0.18 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.71 -0.17 28 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 4.29 -0.17 28 0 212 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 -0.16 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.54 -0.16 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.20 -0.16 29 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 2.90 -0.14 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.62 -0.15 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.34 -0.15 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.86 -0.08 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.43 -0.11 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 -0.10 29 0 0 0
TOTAL CALL 1,018 22,745 +226
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 591 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,830 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 798 0
26FEB26 41.00 P 0.04 0.04 0.04 0.05 -0.07 30 17 272 -17
26FEB26 42.00 P 0.10 0.10 0.10 0.17 -0.12 30 1 431 -1
26FEB26 43.00 P 0.55 0.55 0.30 0.46 -0.16 29 63 341 -7
26FEB26 44.00 P 0.84 0.84 0.76 0.99 -0.13 30 38 420 -15
26FEB26 45.00 P 1.51 1.60 1.39 1.74 -0.07 31 17 54 0
26FEB26 46.00 P 0.00 0.00 0.00 2.68 +0.03 38 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.56 -0.02 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.56 +0.12 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.06 +0.12 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.56 +0.12 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.06 -0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 271 0
30MAR26 37.00 P 0.09 0.09 0.09 0.09 -0.03 31 20 1,317 0
30MAR26 38.00 P 0.13 0.13 0.13 0.16 -0.04 30 13 913 +13
30MAR26 39.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 420 0
30MAR26 40.00 P 0.37 0.37 0.37 0.44 -0.06 30 1 675 0
30MAR26 41.00 P 0.59 0.59 0.59 0.68 -0.09 30 26 433 0
30MAR26 42.00 P 1.00 1.00 1.00 1.01 -0.10 30 1 880 0
30MAR26 43.00 P 1.26 1.26 1.26 1.42 -0.13 30 30 324 +15
30MAR26 44.00 P 1.99 1.99 1.82 1.95 -0.14 30 6 290 +2
30MAR26 45.00 P 0.00 0.00 0.00 2.58 -0.12 30 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 3.29 -0.09 31 0 215 0
30MAR26 47.00 P 0.00 0.00 0.00 4.07 +0.07 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.85 +0.11 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.73 +0.21 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.70 +0.11 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.06 +0.10 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.56 -0.17 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.06 -0.30 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 169 0
29APR26 38.00 P 0.32 0.32 0.32 0.38 -0.04 30 2 72 +2
29APR26 39.00 P 0.00 0.00 0.00 0.56 -0.04 29 0 223 0
29APR26 40.00 P 0.00 0.00 0.00 0.79 -0.06 29 0 427 0
29APR26 41.00 P 0.00 0.00 0.00 1.09 -0.07 29 0 502 0
29APR26 42.00 P 0.00 0.00 0.00 1.46 -0.09 29 0 569 0
29APR26 43.00 P 1.76 1.76 1.76 1.90 -0.11 29 11 715 +11
29APR26 44.00 P 2.30 2.30 2.30 2.44 -0.11 29 20 650 +5
29APR26 45.00 P 3.18 3.18 3.18 3.04 -0.12 30 15 97 +15
29APR26 46.00 P 0.00 0.00 0.00 3.67 -0.13 29 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 4.41 -0.12 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.26 -0.02 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.82 -0.32 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.70 -0.28 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.14 -0.18 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.59 -0.14 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.06 -0.30 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 48 0
28MAY26 36.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 130 0
28MAY26 37.00 P 0.41 0.41 0.38 0.42 -0.02 29 43 53 +8
28MAY26 38.00 P 0.52 0.52 0.52 0.59 -0.03 29 1 153 +1
28MAY26 39.00 P 0.00 0.00 0.00 0.81 -0.03 29 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 1.08 -0.04 29 0 314 0
28MAY26 41.00 P 0.00 0.00 0.00 1.40 -0.08 29 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.78 -0.09 29 0 391 0
28MAY26 43.00 P 2.10 2.10 2.10 2.25 -0.10 29 1 131 0
28MAY26 44.00 P 2.89 2.89 2.89 2.78 -0.11 29 15 169 0
28MAY26 45.00 P 3.50 3.50 3.50 3.38 -0.10 29 15 75 +15
28MAY26 46.00 P 0.00 0.00 0.00 4.03 -0.12 29 0 52 0
28MAY26 47.00 P 0.00 0.00 0.00 4.63 0.00 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.53 +0.14 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.38 -0.01 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.84 -0.38 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.35 -0.10 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.60 -0.25 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.06 -0.30 0 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 40 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.54 -0.03 28 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.74 -0.07 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.98 -0.06 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.27 -0.04 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.61 -0.06 28 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.99 -0.07 28 0 96 0
29JUN26 42.00 P 2.39 2.39 2.39 2.45 -0.10 28 15 51 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.95 -0.10 28 0 126 0
29JUN26 44.00 P 0.00 0.00 0.00 3.52 -0.11 28 0 36 0
29JUN26 45.00 P 0.00 0.00 0.00 4.15 -0.11 28 0 30 0
29JUN26 46.00 P 4.58 4.58 4.58 4.87 -0.08 28 15 15 +15
29JUN26 47.00 P 0.00 0.00 0.00 5.52 +0.08 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.36 +0.14 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.16 -0.09 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.98 -0.13 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.15 +0.14 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.35 -0.06 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.67 -0.23 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.37 -0.04 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 -0.03 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.65 -0.06 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.87 -0.03 29 0 370 0
29SEP26 36.00 P 1.00 1.00 1.00 1.07 -0.04 29 15 144 +15
29SEP26 37.00 P 1.25 1.25 1.25 1.32 -0.04 28 84 88 -66
29SEP26 38.00 P 1.50 1.50 1.50 1.63 -0.04 28 1 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.97 -0.05 28 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.35 -0.08 28 0 38 0
29SEP26 41.00 P 2.84 2.84 2.84 2.78 -0.08 28 4 257 -4
29SEP26 42.00 P 0.00 0.00 0.00 3.24 -0.12 28 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.77 -0.12 28 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 4.36 -0.11 28 0 132 0
29SEP26 45.00 P 0.00 0.00 0.00 4.97 -0.13 28 0 134 0
29SEP26 46.00 P 0.00 0.00 0.00 5.63 -0.13 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.37 -0.09 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.11 +0.13 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.85 +0.13 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.59 -0.01 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.74 +0.20 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.05 -0.01 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.88 -0.44 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.42 -0.03 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.53 -0.06 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 -0.05 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.86 -0.05 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.07 -0.04 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.33 -0.08 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.58 -0.11 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.92 -0.07 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.28 -0.08 30 0 121 0
30DEC26 39.00 P 0.00 0.00 0.00 2.70 -0.06 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 3.14 -0.05 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 3.62 -0.06 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 4.12 -0.05 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.67 -0.04 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.25 -0.04 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.85 -0.03 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.51 -0.03 31 0 90 0
30DEC26 47.00 P 7.26 7.26 6.93 7.17 -0.03 31 22 28 +22
30DEC26 48.00 P 0.00 0.00 0.00 7.88 -0.02 31 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.62 -0.01 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.36 -0.01 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.37 +0.01 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.47 -0.01 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.75 +0.05 34 0 0 0
TOTAL PUT 512 31,334 +44
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$ 10.52
26FEB26 5.00 C 0.00 0.00 0.00 5.60 +0.35 363 0 20 0
26FEB26 5.25 C 0.00 0.00 0.00 5.35 +0.29 342 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.10 +0.31 322 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.85 +0.35 303 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.60 +0.33 285 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.33 +0.31 250 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.11 +0.30 257 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.84 +0.33 226 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.60 +0.34 218 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.34 +0.33 196 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 3.11 +0.35 193 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.86 +0.35 178 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.60 +0.34 158 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 2.34 +0.33 139 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 2.08 +0.33 120 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.77 +0.25 0 0 537 0
26FEB26 9.00 C 0.00 0.00 0.00 1.53 +0.25 60 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 1.28 +0.22 50 0 953 0
26FEB26 9.50 C 0.00 0.00 0.00 1.07 +0.25 65 0 1,767 0
26FEB26 9.75 C 0.00 0.00 0.00 0.85 +0.21 63 0 1,584 0
26FEB26 10.00 C 0.47 0.53 0.47 0.63 +0.16 56 23 1,814 -5
26FEB26 10.50 C 0.24 0.29 0.18 0.31 +0.08 55 480 3,666 -391
26FEB26 11.00 C 0.09 0.13 0.07 0.12 +0.02 54 289 4,911 -197
26FEB26 11.50 C 0.04 0.05 0.02 0.04 0.00 55 202 1,550 +58
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,232 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.91 +0.36 197 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.81 +0.35 192 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.68 +0.33 171 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.61 +0.30 183 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.51 +0.35 178 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.41 +0.35 174 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.23 +0.27 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.19 +0.33 156 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.12 +0.36 166 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.02 +0.36 162 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.91 +0.34 154 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.82 +0.37 155 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.72 +0.35 151 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.63 +0.32 151 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.35 +0.29 131 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 5.10 +0.31 123 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.87 +0.30 122 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.62 +0.35 115 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 4.34 +0.30 98 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 4.13 +0.32 103 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.89 +0.36 99 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.61 +0.33 85 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 3.40 +0.36 88 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 3.12 +0.32 75 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.86 +0.29 67 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.60 +0.25 58 0 180 0
30MAR26 8.25 C 0.00 0.00 0.00 2.34 +0.21 51 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 2.08 +0.17 43 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.95 +0.25 58 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.73 +0.25 56 0 1,549 0
30MAR26 9.25 C 0.00 0.00 0.00 1.52 +0.20 54 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 1.36 +0.21 55 0 1,159 0
30MAR26 9.75 C 1.00 1.00 1.00 1.17 +0.17 53 3 719 0
30MAR26 10.00 C 0.90 0.95 0.90 1.01 +0.15 53 130 1,336 +30
30MAR26 10.50 C 0.65 0.68 0.65 0.74 +0.12 52 80 1,040 +8
30MAR26 11.00 C 0.48 0.54 0.48 0.54 +0.10 53 46 1,555 0
30MAR26 11.50 C 0.34 0.38 0.34 0.37 +0.05 53 7 2,280 0
30MAR26 12.00 C 0.25 0.28 0.24 0.25 +0.03 52 276 1,664 +227
30MAR26 12.50 C 0.17 0.19 0.17 0.17 +0.02 53 28 984 0
30MAR26 13.00 C 0.13 0.13 0.13 0.11 +0.01 53 20 2,092 0
30MAR26 13.50 C 0.09 0.10 0.09 0.07 +0.01 53 33 1,124 0
30MAR26 14.00 C 0.07 0.07 0.07 0.05 +0.01 54 90 640 +60
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 54 0 267 0
30MAR26 15.00 C 0.04 0.04 0.04 0.02 0.00 55 158 635 +158
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 5.69 +0.38 125 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.35 +0.29 94 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.16 +0.32 104 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.87 +0.30 88 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.69 +0.39 98 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.34 +0.29 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.16 +0.30 80 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.91 +0.34 75 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.65 +0.32 68 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.42 +0.37 66 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.20 +0.31 66 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.86 +0.14 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.64 +0.17 48 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 2.51 +0.28 58 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.21 +0.18 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.10 +0.20 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.81 +0.13 47 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.63 +0.14 47 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.55 +0.21 53 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 1.39 +0.19 53 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 1.22 +0.15 51 0 1,839 0
29APR26 10.50 C 0.90 0.90 0.90 0.96 +0.13 51 1 672 0
29APR26 11.00 C 0.00 0.00 0.00 0.75 +0.10 51 0 850 0
29APR26 11.50 C 0.00 0.00 0.00 0.58 +0.07 51 0 908 0
29APR26 12.00 C 0.43 0.44 0.43 0.44 +0.05 51 36 696 +36
29APR26 12.50 C 0.33 0.34 0.32 0.33 +0.04 51 342 971 +210
29APR26 13.00 C 0.25 0.25 0.25 0.24 +0.03 51 30 180 +30
29APR26 13.50 C 0.00 0.00 0.00 0.18 +0.02 51 0 259 0
29APR26 14.00 C 0.15 0.15 0.15 0.13 +0.01 51 60 207 +60
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 110 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 5.69 +0.38 102 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 5.45 +0.39 98 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 5.18 +0.34 89 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.96 +0.37 88 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.69 +0.39 80 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.40 +0.27 68 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.16 +0.30 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.93 +0.36 64 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.65 +0.23 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.50 +0.41 63 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.22 +0.24 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.03 +0.27 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.71 +0.24 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.53 +0.16 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.37 +0.19 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.10 +0.11 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.93 +0.18 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.78 +0.10 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.62 +0.14 47 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.52 +0.16 50 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 1.38 +0.14 50 0 0 0
28MAY26 10.50 C 1.14 1.14 1.14 1.14 +0.14 50 6 82 +6
28MAY26 11.00 C 0.00 0.00 0.00 0.93 +0.12 50 0 465 0
28MAY26 11.50 C 0.00 0.00 0.00 0.76 +0.10 51 0 200 0
28MAY26 12.00 C 0.57 0.57 0.56 0.61 +0.07 51 212 598 +66
28MAY26 12.50 C 0.00 0.00 0.00 0.48 +0.05 50 0 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.38 +0.04 50 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.30 +0.04 50 0 45 0
28MAY26 14.00 C 0.26 0.26 0.26 0.23 +0.03 50 27 87 +27
28MAY26 14.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 0 0
28MAY26 15.00 C 0.18 0.20 0.18 0.14 +0.02 50 60 60 +60
28MAY26 15.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 90 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 50 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.69 +0.38 94 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.45 +0.39 90 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.18 +0.34 81 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.96 +0.32 81 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.69 +0.32 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.44 +0.27 68 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 4.16 +0.21 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.99 +0.33 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.75 +0.33 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.50 +0.25 58 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 3.28 +0.29 57 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 3.07 +0.27 56 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.80 +0.20 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.65 +0.28 53 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.49 +0.26 54 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 2.30 +0.23 53 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 2.04 +0.09 48 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.95 +0.20 52 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.76 +0.17 50 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.65 +0.18 51 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 1.50 +0.16 50 0 161 0
29JUN26 10.50 C 1.19 1.19 1.19 1.27 +0.14 51 30 291 +30
29JUN26 11.00 C 0.00 0.00 0.00 1.06 +0.11 51 0 1,520 0
29JUN26 11.50 C 0.00 0.00 0.00 0.88 +0.08 50 0 492 0
29JUN26 12.00 C 0.00 0.00 0.00 0.72 +0.06 50 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.59 +0.05 50 0 225 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 +0.04 50 0 108 0
29JUN26 13.50 C 0.00 0.00 0.00 0.39 +0.03 50 0 134 0
29JUN26 14.00 C 0.40 0.40 0.40 0.32 +0.03 50 30 97 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.26 +0.03 50 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.02 50 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29JUN26 17.00 C 0.18 0.18 0.18 0.09 +0.01 50 2 3 +2
29SEP26 5.00 C 0.00 0.00 0.00 5.69 +0.38 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.45 +0.37 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.22 +0.38 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.97 +0.33 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.74 +0.37 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.51 +0.34 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.29 +0.34 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.08 +0.34 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.83 +0.31 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.64 +0.31 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 +0.28 54 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 3.23 +0.26 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.05 +0.25 52 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.88 +0.18 51 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.71 +0.21 51 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.55 +0.23 51 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.38 +0.18 50 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 +0.19 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 2.06 +0.13 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 2.01 +0.20 51 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.88 +0.16 51 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.63 +0.15 50 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.44 +0.14 50 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.26 +0.11 50 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 +0.09 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 +0.08 50 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 +0.06 50 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 +0.06 50 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.05 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 +0.05 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 +0.04 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 +0.03 49 0 0 0
29SEP26 16.00 C 0.40 0.40 0.40 0.35 +0.03 49 6 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.69 +0.38 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.45 +0.37 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.22 +0.38 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.00 +0.36 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.79 +0.36 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.58 +0.38 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.37 +0.34 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.17 +0.29 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.98 +0.33 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.79 +0.32 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.58 +0.30 50 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.45 +0.33 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.27 +0.33 50 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.06 +0.25 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.94 +0.28 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.75 +0.21 48 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.65 +0.25 49 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.49 +0.22 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.36 +0.22 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 2.26 +0.23 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 2.15 +0.21 49 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.92 +0.18 49 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.71 +0.14 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.55 +0.14 49 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 +0.13 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 +0.10 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 +0.10 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 +0.08 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 +0.08 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 +0.07 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 +0.06 49 0 1 0
TOTAL CALL 2,707 68,386 +505
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 243 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 228 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 214 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 200 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 187 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 174 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 897 0
26FEB26 7.75 P 0.01 0.01 0.01 0.01 0.00 116 16 1,351 0
26FEB26 8.00 P 0.01 0.01 0.01 0.01 0.00 106 10 2,833 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 2,042 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,372 0
26FEB26 8.75 P 0.02 0.02 0.01 0.01 0.00 75 22 1,500 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 2,130 0
26FEB26 9.25 P 0.03 0.03 0.02 0.01 -0.04 56 60 1,608 +60
26FEB26 9.50 P 0.06 0.06 0.05 0.03 -0.05 58 153 2,318 -81
26FEB26 9.75 P 0.08 0.09 0.05 0.05 -0.09 54 165 1,073 +17
26FEB26 10.00 P 0.15 0.16 0.09 0.10 -0.13 55 132 2,211 -54
26FEB26 10.50 P 0.26 0.26 0.26 0.27 -0.22 52 2 784 0
26FEB26 11.00 P 0.57 0.57 0.57 0.59 -0.28 53 2 142 0
26FEB26 11.50 P 0.00 0.00 0.00 1.01 -0.25 53 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 1.49 -0.26 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.98 -0.34 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.48 -0.35 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.98 -0.31 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.48 -0.35 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.98 -0.35 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.48 -0.35 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 141 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 125 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 728 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 575 0
30MAR26 7.75 P 0.05 0.05 0.05 0.03 -0.01 56 10 1,060 0
30MAR26 8.00 P 0.06 0.06 0.06 0.04 -0.02 54 5 1,307 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.03 54 0 742 0
30MAR26 8.50 P 0.12 0.12 0.11 0.08 -0.05 53 36 831 +30
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.05 53 0 1,925 0
30MAR26 9.00 P 0.21 0.21 0.21 0.16 -0.07 53 15 2,059 +15
30MAR26 9.25 P 0.00 0.00 0.00 0.22 -0.09 53 0 665 0
30MAR26 9.50 P 0.29 0.29 0.29 0.28 -0.11 52 6 1,409 -6
30MAR26 9.75 P 0.00 0.00 0.00 0.36 -0.13 52 0 1,190 0
30MAR26 10.00 P 0.53 0.53 0.50 0.45 -0.15 52 108 833 +30
30MAR26 10.50 P 0.74 0.74 0.74 0.68 -0.19 52 60 586 +60
30MAR26 11.00 P 1.10 1.10 1.10 0.97 -0.23 52 30 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.32 -0.26 52 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.71 -0.28 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.13 -0.30 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.55 -0.35 51 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.04 -0.27 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.49 -0.34 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.01 -0.32 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.48 -0.37 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.98 -0.29 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.53 -0.22 80 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 52 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 51 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 -0.03 51 0 354 0
29APR26 8.00 P 0.14 0.14 0.14 0.10 -0.04 51 45 130 -30
29APR26 8.25 P 0.00 0.00 0.00 0.14 -0.04 51 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.18 -0.06 51 0 542 0
29APR26 8.75 P 0.00 0.00 0.00 0.23 -0.07 51 0 221 0
29APR26 9.00 P 0.31 0.31 0.31 0.29 -0.09 51 400 484 +270
29APR26 9.25 P 0.38 0.38 0.37 0.35 -0.12 50 121 1,550 +121
29APR26 9.50 P 0.00 0.00 0.00 0.43 -0.13 50 0 1,471 0
29APR26 9.75 P 0.00 0.00 0.00 0.52 -0.14 49 0 575 0
29APR26 10.00 P 0.74 0.74 0.62 0.62 -0.17 49 28 436 0
29APR26 10.50 P 0.97 0.97 0.97 0.87 -0.18 50 16 200 +16
29APR26 11.00 P 0.00 0.00 0.00 1.16 -0.23 50 0 100 0
29APR26 11.50 P 0.00 0.00 0.00 1.49 -0.25 50 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 1.87 -0.26 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.25 -0.26 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.68 -0.31 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.14 -0.27 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.57 -0.32 52 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.03 -0.30 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.54 -0.31 56 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.02 51 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.02 51 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 -0.04 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 -0.05 50 0 156 0
28MAY26 8.25 P 0.00 0.00 0.00 0.22 -0.06 50 0 131 0
28MAY26 8.50 P 0.29 0.29 0.29 0.27 -0.08 50 200 572 +200
28MAY26 8.75 P 0.35 0.35 0.35 0.34 -0.08 50 400 436 +400
28MAY26 9.00 P 0.00 0.00 0.00 0.40 -0.11 50 0 275 0
28MAY26 9.25 P 0.00 0.00 0.00 0.48 -0.12 49 0 152 0
28MAY26 9.50 P 0.00 0.00 0.00 0.57 -0.13 50 0 94 0
28MAY26 9.75 P 0.00 0.00 0.00 0.66 -0.15 49 0 43 0
28MAY26 10.00 P 0.00 0.00 0.00 0.77 -0.16 49 0 94 0
28MAY26 10.50 P 1.13 1.13 1.02 1.02 -0.18 49 112 175 +87
28MAY26 11.00 P 1.40 1.40 1.40 1.31 -0.20 49 30 112 +30
28MAY26 11.50 P 0.00 0.00 0.00 1.64 -0.25 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.02 -0.24 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.40 -0.27 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.85 -0.23 54 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.16 -0.36 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.68 -0.31 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.14 -0.32 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.54 -0.39 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.09 -0.29 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.56 -0.29 58 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.03 -0.30 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.51 -0.28 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.02 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.03 50 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 804 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.05 49 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.05 49 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.06 50 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.07 50 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 -0.08 50 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 -0.09 49 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 -0.10 49 0 308 0
29JUN26 9.00 P 0.00 0.00 0.00 0.54 -0.12 49 0 346 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 -0.12 49 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 -0.13 48 0 325 0
29JUN26 9.75 P 0.00 0.00 0.00 0.84 -0.14 49 0 274 0
29JUN26 10.00 P 0.00 0.00 0.00 0.95 -0.16 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.21 -0.19 48 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.51 -0.20 48 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 1.84 -0.23 48 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.17 -0.29 48 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.56 -0.27 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.98 -0.27 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.39 -0.29 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.76 -0.35 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.20 -0.36 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.72 -0.31 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.19 -0.31 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.64 -0.34 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.08 -0.39 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.62 -0.30 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 184 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.02 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.03 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.04 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.05 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.05 50 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.06 49 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.08 49 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.09 48 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.09 49 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 -0.11 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 -0.11 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 -0.12 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 -0.13 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.14 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 -0.15 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 -0.16 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 -0.18 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.19 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 -0.21 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.53 -0.23 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.91 -0.24 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.33 -0.19 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.68 -0.25 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 -0.33 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.49 -0.30 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.99 -0.24 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 -0.29 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 -0.30 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.03 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.03 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.04 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.05 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.06 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.06 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.07 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.08 49 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.10 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 -0.11 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 -0.11 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 -0.12 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 -0.13 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 -0.14 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.41 -0.14 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.54 -0.15 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 -0.17 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 -0.19 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.46 -0.20 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 -0.21 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.18 -0.21 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.54 -0.24 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.93 -0.25 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.33 -0.26 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 -0.30 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.16 -0.29 51 0 5 0
TOTAL PUT 2,184 68,410 +1,165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.34
26FEB26 4.80 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.84 +0.03 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.59 +0.04 0 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.35 +0.04 24 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 0.00 26 0 689 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 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 84 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 110 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.85 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 +0.01 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 +0.06 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 +0.05 32 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 +0.05 28 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 +0.02 24 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 113 0
30MAR26 7.75 C 0.09 0.09 0.09 0.09 0.00 24 73 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 25 0 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.87 0.00 26 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 +0.03 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 +0.03 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.71 +0.03 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.37 +0.02 24 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 25 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 2.38 -0.01 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.14 +0.01 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.89 +0.01 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.65 +0.02 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.40 +0.02 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.17 +0.02 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 +0.03 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.58 +0.02 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.42 +0.01 22 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 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 0.04 0.00 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.71 +0.02 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.55 +0.05 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 0.00 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 +0.02 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 +0.02 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 +0.03 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 +0.05 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.04 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.05 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.80 +0.05 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 +0.04 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.04 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 121 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 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 25 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 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 +0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 +0.05 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.03 38 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 +0.02 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 +0.05 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 +0.05 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.04 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 +0.04 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 +0.04 24 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.03 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 +0.03 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.02 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +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 0.04 +0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.61 +0.01 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 +0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 +0.03 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 +0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.05 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.71 +0.05 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 +0.05 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.05 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 +0.05 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.03 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
TOTAL CALL 73 22,540 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 120 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.02 26 0 615 0
26FEB26 7.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 653 0
26FEB26 7.75 P 0.00 0.00 0.00 0.42 -0.05 31 0 265 0
26FEB26 8.00 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.92 -0.05 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.17 -0.05 67 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.42 -0.05 77 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.67 -0.05 87 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.92 -0.05 96 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.18 -0.04 117 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.43 -0.04 127 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 24 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.18 -0.03 24 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 29 0
30MAR26 7.75 P 0.00 0.00 0.00 0.49 -0.03 25 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 -0.04 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.17 -0.05 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.43 -0.04 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.68 -0.04 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.93 -0.04 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.18 -0.04 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.43 -0.04 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.68 -0.04 58 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.18 -0.04 65 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 6.75 P 0.09 0.09 0.09 0.08 -0.01 24 30 40 +30
29APR26 7.00 P 0.16 0.16 0.16 0.14 -0.02 23 100 50 -100
29APR26 7.25 P 0.00 0.00 0.00 0.24 -0.02 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.37 -0.03 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.54 -0.02 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.44 -0.03 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.68 -0.04 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.93 -0.04 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 -0.04 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 -0.04 43 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.30 -0.01 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.78 0.00 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 0.00 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 -0.03 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 -0.03 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 -0.03 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 -0.04 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 -0.04 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 -0.04 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.01 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.03 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.03 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.04 20 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 -0.03 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 -0.03 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 -0.04 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 -0.02 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 -0.01 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 3.21 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 24 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.03 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.02 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 -0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 -0.03 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 -0.02 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.03 24 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 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.04 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 -0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.05 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.05 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 -0.06 22 0 0 0
TOTAL PUT 130 22,963 -70
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$ 4.92
26FEB26 4.00 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.62 +0.01 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.14 -0.01 24 0 25 0
26FEB26 4.90 C 0.07 0.07 0.07 0.07 0.00 23 100 364 +50
26FEB26 5.00 C 0.03 0.03 0.03 0.03 0.00 24 77 1,519 +57
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 986 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,531 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 691 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.53 +0.01 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.45 +0.02 22 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.37 +0.02 23 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR26 4.80 C 0.22 0.22 0.22 0.22 0.00 22 5 48 +5
30MAR26 4.90 C 0.00 0.00 0.00 0.16 0.00 22 0 257 0
30MAR26 5.00 C 0.12 0.12 0.12 0.12 0.00 23 30 736 +29
30MAR26 5.25 C 0.05 0.05 0.05 0.05 0.00 24 100 786 +10
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 553 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 703 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 0.00 22 0 249 0
29APR26 5.25 C 0.09 0.09 0.09 0.08 -0.01 22 7 242 +7
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 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 0.00 21 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 0.00 22 0 7 0
28MAY26 5.50 C 0.08 0.08 0.08 0.07 0.00 23 5 10 +5
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 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 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.86 -0.01 20 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.79 +0.02 26 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.69 0.00 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 +0.01 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 +0.01 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 +0.01 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 +0.01 23 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 0.00 23 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 22 0 564 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 748 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 31 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 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 +0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 0.00 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 0.00 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 0.00 23 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 0.00 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 0.00 24 0 843 0
29SEP26 5.75 C 0.13 0.13 0.13 0.11 0.00 24 5 844 0
29SEP26 6.00 C 0.10 0.10 0.10 0.08 0.00 25 2 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.98 +0.01 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 0.00 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 0.00 21 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 0.00 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.01 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 0.00 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 23 0 314 0
30DEC26 6.00 C 0.13 0.13 0.13 0.11 -0.01 23 10 10 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 341 26,922 +173
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 160 0
26FEB26 4.90 P 0.06 0.06 0.06 0.05 -0.02 24 2 365 -2
26FEB26 5.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 2,939 0
26FEB26 5.25 P 0.34 0.34 0.34 0.34 -0.01 38 31 1,214 -31
26FEB26 5.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 9 0
26FEB26 5.75 P 0.00 0.00 0.00 0.84 0.00 75 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.84 -0.01 132 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.09 -0.01 144 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.34 -0.01 156 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.59 -0.01 167 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.34 -0.01 197 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.02 22 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 24 0 170 0
30MAR26 4.80 P 0.08 0.08 0.08 0.08 -0.01 21 50 744 +50
30MAR26 4.90 P 0.00 0.00 0.00 0.13 -0.02 23 0 714 0
30MAR26 5.00 P 0.18 0.20 0.18 0.19 -0.01 24 34 1,192 +34
30MAR26 5.25 P 0.00 0.00 0.00 0.37 0.00 25 0 1,668 0
30MAR26 5.50 P 0.00 0.00 0.00 0.60 -0.01 29 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.84 -0.01 33 0 588 0
30MAR26 6.00 P 0.00 0.00 0.00 1.09 -0.01 40 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.35 0.00 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.59 -0.02 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.84 -0.01 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.09 -0.01 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.34 -0.01 67 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.59 -0.01 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.84 -0.01 77 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.09 -0.01 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.34 -0.01 85 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.59 -0.01 89 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.84 -0.01 93 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 486 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 110 0
29APR26 4.80 P 0.00 0.00 0.00 0.12 -0.02 21 0 110 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 -0.02 22 0 113 0
29APR26 5.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 601 0
29APR26 5.25 P 0.00 0.00 0.00 0.40 -0.02 24 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 -0.01 25 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.84 -0.02 26 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.35 0.00 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.59 -0.02 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.84 -0.01 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.09 -0.01 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.34 -0.01 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.59 -0.01 57 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.84 -0.01 60 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 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 0.04 -0.01 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 -0.01 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 0.12 -0.01 22 0 204 0
28MAY26 4.80 P 0.00 0.00 0.00 0.16 -0.01 22 0 73 0
28MAY26 4.90 P 0.00 0.00 0.00 0.20 -0.02 22 0 65 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.43 -0.01 24 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.10 -0.01 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.35 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.59 -0.02 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.84 -0.01 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.09 -0.01 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.34 -0.01 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.59 -0.01 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.84 -0.01 53 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 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 22 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 181 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 0.00 22 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 0.00 22 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 -0.01 21 0 935 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 -0.01 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 -0.01 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.51 -0.01 22 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 -0.01 22 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 -0.01 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 -0.01 23 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 -0.01 24 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.64 -0.01 21 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 24 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.02 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 0.00 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 0.00 25 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.01 24 0 116 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 0.00 25 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 -0.01 24 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 -0.01 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 -0.01 26 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.01 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 -0.01 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.70 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 -0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 -0.01 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 -0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.96 -0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.21 -0.01 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.46 -0.01 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 4.10 P 0.08 0.08 0.08 0.10 -0.01 22 5 154 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.01 22 0 15 0
30DEC26 4.30 P 0.14 0.14 0.14 0.15 -0.02 22 15 95 +15
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.01 23 0 45 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.02 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 -0.01 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 2,462 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.01 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 -0.02 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 -0.02 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 -0.02 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 -0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 -0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 -0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.71 -0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.96 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.21 -0.01 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.46 -0.01 45 0 0 0
TOTAL PUT 137 32,043 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 29.12
26FEB26 18.50 C 0.00 0.00 0.00 10.63 +0.18 118 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.13 +0.18 110 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.63 +0.17 102 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.13 +0.17 93 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.13 +0.17 75 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.13 +0.17 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.13 +0.17 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.13 +0.17 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.13 +0.17 0 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.14 +0.13 41 0 65 0
26FEB26 27.00 C 1.99 2.20 1.98 2.17 +0.11 38 34 78 +7
26FEB26 28.00 C 0.98 1.46 0.98 1.28 +0.06 36 52 638 +37
26FEB26 29.00 C 0.46 0.78 0.40 0.63 -0.02 37 97 1,064 +35
26FEB26 30.00 C 0.22 0.37 0.22 0.26 -0.03 39 127 577 -50
26FEB26 31.00 C 0.19 0.19 0.19 0.08 -0.04 39 1 434 +1
26FEB26 32.00 C 0.09 0.09 0.09 0.02 -0.02 39 1 457 -1
26FEB26 33.00 C 0.04 0.04 0.04 0.01 0.00 45 1 547 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 393 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.16 +0.18 98 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.66 +0.18 91 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.18 +0.20 107 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.66 +0.18 68 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.16 +0.17 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.66 +0.17 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.16 +0.17 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.67 +0.18 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.17 +0.18 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.67 +0.18 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.22 +0.22 83 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.67 +0.17 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.17 +0.17 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.68 +0.18 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.18 +0.18 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.68 +0.18 44 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.17 +0.21 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.19 +0.17 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.20 +0.17 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.41 +0.41 57 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.37 +0.24 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.24 +0.12 28 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.59 +0.06 41 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.75 +0.14 38 0 129 0
30MAR26 28.00 C 1.97 2.31 1.97 2.08 +0.08 38 40 256 +18
30MAR26 29.00 C 1.30 1.71 1.30 1.56 +0.08 38 17 453 +16
30MAR26 30.00 C 1.16 1.16 1.16 1.16 +0.09 40 6 623 +5
30MAR26 31.00 C 0.00 0.00 0.00 0.80 +0.03 39 0 200 0
30MAR26 32.00 C 0.62 0.62 0.62 0.54 -0.01 39 2 225 +2
30MAR26 33.00 C 0.49 0.49 0.49 0.36 0.00 39 1 217 +1
30MAR26 34.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 353 0
30MAR26 35.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 256 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 0.00 39 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 211 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 40 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 158 0
29APR26 19.00 C 0.00 0.00 0.00 10.28 +0.14 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.73 +0.17 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.52 +0.50 66 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.19 +0.16 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.20 +0.17 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.41 +0.18 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.37 0.00 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.73 +0.33 40 0 156 0
29APR26 26.00 C 0.00 0.00 0.00 3.87 +0.20 37 0 0 0
29APR26 27.00 C 3.02 3.02 3.02 3.14 +0.12 37 15 37 0
29APR26 28.00 C 2.43 2.73 2.43 2.59 +0.15 38 39 177 +30
29APR26 29.00 C 0.00 0.00 0.00 2.05 +0.11 38 0 415 0
29APR26 30.00 C 1.63 1.63 1.63 1.64 +0.12 39 2 673 +2
29APR26 31.00 C 0.00 0.00 0.00 1.27 +0.05 39 0 343 0
29APR26 32.00 C 0.94 0.94 0.94 0.97 +0.02 39 5 107 +5
29APR26 33.00 C 0.00 0.00 0.00 0.72 +0.01 38 0 37 0
29APR26 34.00 C 0.76 0.76 0.76 0.53 0.00 38 15 84 +15
29APR26 35.00 C 0.00 0.00 0.00 0.39 0.00 38 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.28 0.00 38 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.20 0.00 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.14 0.00 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 0.00 38 0 234 0
28MAY26 20.00 C 0.00 0.00 0.00 9.57 +0.46 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.59 +0.40 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.50 +0.24 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.59 +0.12 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.53 -0.07 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.83 +0.14 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.23 +0.24 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.42 +0.08 35 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 2.91 +0.13 37 0 60 0
28MAY26 29.00 C 2.53 2.53 2.53 2.43 +0.14 37 6 88 +6
28MAY26 30.00 C 2.00 2.00 2.00 2.02 +0.15 38 1 46 +1
28MAY26 31.00 C 1.66 1.66 1.66 1.65 +0.09 38 15 42 +12
28MAY26 32.00 C 0.00 0.00 0.00 1.32 +0.04 38 0 16 0
28MAY26 33.00 C 0.00 0.00 0.00 1.04 +0.02 38 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 0.82 +0.02 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.64 +0.02 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.22 0.00 38 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 14.20 +0.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.84 +0.16 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.23 +0.04 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.74 +0.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.33 +0.33 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.72 +0.20 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.28 +0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.87 +0.13 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.32 +0.09 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.98 +0.30 44 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.57 +0.36 46 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.59 +0.31 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.51 +0.25 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.84 +0.37 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.93 +0.28 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.05 -0.04 34 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.57 +0.18 39 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.91 +0.21 38 0 150 0
29JUN26 28.00 C 0.00 0.00 0.00 3.22 +0.08 36 0 91 0
29JUN26 29.00 C 0.00 0.00 0.00 2.79 +0.14 37 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.37 +0.14 38 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 2.03 +0.14 38 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.69 +0.07 38 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.39 +0.04 38 0 31 0
29JUN26 34.00 C 1.36 1.36 1.36 1.14 +0.03 38 1 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.93 +0.03 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.76 +0.03 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.61 +0.02 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.49 +0.01 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 0.00 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.87 +0.13 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.42 +0.19 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.98 +0.16 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.57 +0.26 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.59 +0.21 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.13 +0.51 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.13 +0.19 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.32 +0.06 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.68 +0.22 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.21 +0.09 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.69 +0.24 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.01 +0.03 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.64 +0.20 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.24 +0.18 40 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.86 +0.13 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.51 +0.10 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.20 +0.08 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.92 +0.08 39 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.67 +0.06 39 0 50 0
29SEP26 36.00 C 1.42 1.70 1.42 1.45 +0.06 39 4 4 +3
29SEP26 37.00 C 1.65 1.65 1.65 1.26 +0.05 39 1 1 +1
29SEP26 38.00 C 0.00 0.00 0.00 1.10 +0.06 39 0 0 0
29SEP26 39.00 C 1.30 1.30 1.30 0.94 +0.04 39 1 17 +1
29SEP26 40.00 C 1.20 1.20 1.20 0.82 +0.06 39 1 45 +1
29SEP26 41.00 C 1.12 1.13 1.12 0.68 +0.04 39 2 25 +2
30DEC26 18.50 C 0.00 0.00 0.00 11.14 +0.24 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.79 +0.39 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.34 +0.42 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.96 +0.44 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.15 +0.45 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.36 +0.31 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.62 +0.36 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.01 +0.37 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.35 +0.27 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.79 +0.29 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.18 +0.18 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.64 +0.11 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.31 +0.19 39 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.93 +0.19 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.58 +0.17 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.25 +0.13 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.91 +0.06 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.63 +0.05 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.35 +0.04 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.10 +0.03 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.90 +0.04 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.69 +0.08 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.51 +0.06 39 0 35 0
TOTAL CALL 487 17,971 +150
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 1,002 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.06 39 0 950 0
26FEB26 28.00 P 0.36 0.36 0.20 0.17 -0.14 38 23 1,099 +23
26FEB26 29.00 P 0.88 0.88 0.54 0.52 -0.21 39 45 558 +15
26FEB26 30.00 P 0.00 0.00 0.00 1.15 -0.23 41 0 250 0
26FEB26 31.00 P 2.05 2.05 1.78 2.00 -0.15 45 33 107 +10
26FEB26 32.00 P 0.00 0.00 0.00 2.88 -0.29 0 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 3.96 -0.22 67 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.92 -0.29 70 0 0 -131
26FEB26 35.00 P 0.00 0.00 0.00 5.88 -0.36 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.92 -0.35 90 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.12 -0.07 140 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.15 -0.18 155 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.18 +0.02 170 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.18 -0.16 181 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 256 0
30MAR26 25.00 P 0.21 0.21 0.21 0.18 -0.05 39 7 469 0
30MAR26 26.00 P 0.42 0.42 0.30 0.33 -0.08 38 29 705 +19
30MAR26 27.00 P 0.00 0.00 0.00 0.57 -0.12 39 0 610 0
30MAR26 28.00 P 1.06 1.13 0.88 0.91 -0.15 38 65 453 +30
30MAR26 29.00 P 1.41 1.41 1.27 1.37 -0.18 39 36 551 +16
30MAR26 30.00 P 0.00 0.00 0.00 1.96 -0.18 40 0 195 0
30MAR26 31.00 P 0.00 0.00 0.00 2.66 -0.17 41 0 351 0
30MAR26 32.00 P 0.00 0.00 0.00 3.43 -0.18 42 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.27 -0.19 43 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 4.92 -0.45 31 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.01 -0.31 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.92 -0.39 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.12 -0.19 58 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.15 -0.18 64 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.18 -0.18 70 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.18 -0.21 75 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.88 -0.54 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 0.00 40 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.25 -0.04 38 0 46 0
29APR26 25.00 P 0.00 0.00 0.00 0.40 -0.07 38 0 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.62 -0.09 37 0 81 0
29APR26 27.00 P 0.00 0.00 0.00 0.91 -0.14 37 0 455 0
29APR26 28.00 P 1.32 1.32 1.32 1.29 -0.18 37 15 366 +15
29APR26 29.00 P 1.73 1.73 1.73 1.79 -0.18 38 15 544 0
29APR26 30.00 P 2.36 2.36 2.36 2.38 -0.17 39 9 652 +9
29APR26 31.00 P 0.00 0.00 0.00 3.06 -0.15 40 0 424 0
29APR26 32.00 P 0.00 0.00 0.00 3.78 -0.17 40 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.37 -0.38 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.20 -0.40 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.31 -0.18 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.20 -0.23 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.20 -0.19 48 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.15 -0.22 50 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.18 -0.18 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 6 0
28MAY26 23.00 P 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.39 -0.07 37 0 7 0
28MAY26 25.00 P 0.00 0.00 0.00 0.59 -0.08 37 0 10 0
28MAY26 26.00 P 0.98 0.98 0.98 0.85 -0.11 37 1 21 0
28MAY26 27.00 P 0.00 0.00 0.00 1.18 -0.15 37 0 24 0
28MAY26 28.00 P 0.00 0.00 0.00 1.60 -0.17 37 0 30 0
28MAY26 29.00 P 2.13 2.13 1.99 2.10 -0.18 37 10 69 +8
28MAY26 30.00 P 0.00 0.00 0.00 2.69 -0.17 38 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 3.36 -0.06 39 0 30 0
28MAY26 32.00 P 0.00 0.00 0.00 4.08 -0.11 40 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 4.71 -0.28 38 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.64 -0.16 41 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.46 -0.17 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.39 -0.12 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.32 -0.07 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.27 -0.18 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.19 -0.23 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.03 38 0 121 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.07 37 0 224 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 -0.08 37 0 82 0
29JUN26 26.00 P 0.00 0.00 0.00 1.11 -0.12 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.47 -0.15 37 0 179 0
29JUN26 28.00 P 0.00 0.00 0.00 1.91 -0.17 37 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.44 -0.15 38 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 3.01 -0.16 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.67 -0.15 39 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.28 -0.23 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.11 -0.14 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.90 -0.11 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.72 -0.13 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.57 -0.15 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.47 -0.17 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.30 -0.26 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.24 -0.27 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.18 -0.23 44 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 12.08 -0.39 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 0.00 39 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.01 39 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.01 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 -0.02 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 -0.03 38 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.04 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 -0.04 38 0 25 0
29SEP26 26.00 P 1.78 1.78 1.78 1.91 -0.05 38 1 2 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.31 -0.09 38 0 104 0
29SEP26 28.00 P 2.88 2.88 2.88 2.79 -0.12 38 45 221 +45
29SEP26 29.00 P 0.00 0.00 0.00 3.30 -0.18 37 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 3.89 -0.20 38 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 -0.22 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.23 -0.24 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.97 -0.18 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.63 -0.33 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.48 -0.27 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.25 -0.23 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.10 -0.30 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.99 -0.27 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.73 -0.41 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.79 -0.26 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.69 -0.27 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.03 39 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.05 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.03 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 -0.04 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 -0.05 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 -0.05 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.64 -0.05 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.99 -0.07 38 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 -0.08 38 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.83 -0.12 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.33 -0.14 38 0 92 0
30DEC26 29.00 P 3.94 3.94 3.94 3.94 -0.14 38 6 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.48 -0.20 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.13 -0.21 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.82 -0.22 39 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.54 -0.22 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 -0.35 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 -0.20 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.87 -0.18 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.65 -0.22 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.51 -0.18 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.34 -0.22 42 0 0 0
TOTAL PUT 340 19,236 +60
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$ 9.87
26FEB26 6.25 C 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.63 +0.06 68 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.14 +0.07 58 0 25 0
26FEB26 9.00 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
26FEB26 9.25 C 0.62 0.62 0.62 0.64 +0.05 36 1 283 -1
26FEB26 9.50 C 0.42 0.42 0.36 0.39 +0.06 24 10 408 0
26FEB26 9.75 C 0.10 0.16 0.10 0.16 +0.02 16 25 68 -21
26FEB26 10.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 - 125 0 0 -
30MAR26 2.50 C 0.00 0.00 0.00 7.38 +0.06 158 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.28 +0.07 151 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 7.18 +0.06 145 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 7.08 +0.06 139 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.98 +0.06 133 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.88 +0.06 127 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.78 +0.06 120 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.68 +0.06 113 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.58 +0.06 104 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.48 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.28 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.08 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.88 +0.07 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.78 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.68 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.58 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.38 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.28 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.08 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.87 +0.05 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.64 +0.07 80 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.37 +0.06 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 4.14 +0.07 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.89 +0.08 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.64 +0.08 53 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.62 +0.04 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.90 +0.05 31 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.64 +0.06 0 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.41 +0.08 27 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.14 +0.06 0 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.89 +0.06 0 0 496 0
30MAR26 9.25 C 0.64 0.64 0.64 0.66 +0.04 14 20 1,391 -20
30MAR26 9.50 C 0.00 0.00 0.00 0.49 +0.07 19 0 871 0
30MAR26 9.75 C 0.00 0.00 0.00 0.32 +0.06 18 0 295 0
30MAR26 10.00 C 0.15 0.15 0.15 0.18 +0.03 17 10 311 -10
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 63 0
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 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.41 +0.05 0 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 1.17 +0.02 14 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.92 +0.07 10 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.66 +0.03 0 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.49 +0.06 13 0 423 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 +0.05 13 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.18 +0.02 12 0 104 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 13 0 49 0
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 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 3.17 +0.06 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.43 +0.06 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.18 +0.06 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.93 +0.06 12 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.19 +0.04 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.94 +0.05 9 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.70 +0.05 8 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.49 +0.05 9 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.32 +0.05 10 0 210 0
28MAY26 10.00 C 0.00 0.00 0.00 0.18 +0.02 10 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.05 +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 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 7.38 +0.04 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.28 +0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 7.18 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 7.08 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.98 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.88 +0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.78 +0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.68 +0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.48 +0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.40 +0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.28 +0.04 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.18 +0.04 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 6.08 +0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.98 +0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.78 +0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.68 +0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.58 +0.04 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.18 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.88 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.42 +0.10 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
29JUN26 6.00 C 3.92 3.92 3.92 3.89 +0.02 0 20 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.65 +0.04 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.38 +0.04 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 3.17 +0.06 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.68 +0.06 0 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.43 +0.05 0 0 10 0
29JUN26 8.75 C 1.15 1.15 1.13 1.19 +0.04 0 100 50 -50
29JUN26 9.00 C 0.82 0.90 0.82 0.94 +0.05 0 122 209 -122
29JUN26 9.25 C 0.00 0.00 0.00 0.70 +0.05 0 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 +0.05 8 0 1,153 0
29JUN26 9.75 C 0.22 0.22 0.22 0.32 +0.04 8 15 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 +0.02 8 0 538 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 9 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 9 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 3.70 +0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.17 +0.06 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.43 +0.06 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.68 +0.06 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.20 +0.05 0 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.05 0 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.75 +0.05 4 0 30 0
29SEP26 9.50 C 0.50 0.50 0.50 0.54 +0.04 6 40 227 -40
29SEP26 9.75 C 0.22 0.22 0.22 0.36 +0.02 6 15 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 +0.01 7 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 0.00 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 3.74 +0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.50 +0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.17 +0.06 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.44 +0.05 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.73 +0.05 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 +0.06 0 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 +0.05 0 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 +0.05 0 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.79 +0.01 0 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.03 5 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.01 4 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.03 4 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.02 5 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 5 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 9 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
30DEC26 14.00 C 0.00 0.00 0.00 0.01 - 16 0 0 -
TOTAL CALL 378 13,303 -264
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 972 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 95 0
26FEB26 9.75 P 0.06 0.06 0.06 0.04 -0.04 17 30 115 +30
26FEB26 10.00 P 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.16 -0.05 97 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.66 -0.04 112 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.16 -0.04 126 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.66 -0.04 140 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.13 - 0 0 0 -
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 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 89 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 21 0 192 0
30MAR26 9.00 P 0.02 0.02 0.02 0.02 0.00 20 205 706 +200
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 19 0 46 0
30MAR26 9.50 P 0.07 0.07 0.07 0.08 -0.01 18 30 115 +30
30MAR26 9.75 P 0.15 0.15 0.15 0.16 -0.03 17 15 62 0
30MAR26 10.00 P 0.00 0.00 0.00 0.28 -0.04 17 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 0.66 -0.05 18 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.16 -0.05 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.66 -0.04 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.16 -0.05 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.66 -0.04 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.15 -0.06 62 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 8.50 P 0.01 0.01 0.01 0.01 0.00 19 200 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 0.00 15 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 0.00 14 0 80 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 13 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.16 -0.03 13 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 0.28 -0.04 13 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.66 -0.05 14 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.64 -0.05 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.16 -0.06 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.66 -0.04 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.16 -0.05 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.66 -0.04 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.15 - 49 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 0.00 12 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 -0.01 11 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.16 -0.03 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 -0.04 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.66 -0.05 13 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.64 -0.05 21 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.16 -0.06 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.66 -0.04 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.16 -0.05 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.66 -0.04 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.15 - 43 0 0 -
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 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 16 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 14 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 12 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 11 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 10 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 10 0 15 0
29JUN26 9.75 P 0.17 0.17 0.16 0.16 -0.03 10 45 45 +45
29JUN26 10.00 P 0.00 0.00 0.00 0.28 -0.04 10 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 -0.05 11 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.64 -0.05 19 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 -0.06 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.66 -0.04 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.16 -0.05 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.66 -0.04 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.17 -0.04 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 18 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 13 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 11 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 9 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 9 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 8 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 8 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.03 8 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.04 8 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 -0.05 9 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 -0.05 16 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.16 -0.06 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.66 -0.04 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.16 -0.05 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.66 -0.04 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.17 -0.04 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 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 17 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 14 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 11 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 0.00 8 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 8 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 7 0 100 0
30DEC26 9.50 P 0.11 0.11 0.11 0.08 -0.01 7 30 82 +30
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.03 7 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.04 7 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.05 9 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 -0.05 14 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 -0.06 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 -0.04 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.16 -0.05 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.66 -0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 - 30 0 0 -
TOTAL PUT 555 6,388 +335
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 71 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 73 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$ 3.77
26FEB26 2.30 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.67 -0.07 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.57 -0.07 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.47 -0.07 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.37 -0.07 0 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.27 -0.06 0 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.18 -0.06 30 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.11 -0.04 35 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.06 -0.04 37 0 129 0
26FEB26 3.90 C 0.00 0.00 0.00 0.03 -0.02 39 0 32 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 114 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 122 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.48 -0.06 70 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.27 -0.07 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.17 -0.07 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.97 -0.07 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.77 -0.07 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.68 -0.06 26 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.49 -0.06 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.41 -0.06 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.34 -0.05 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.28 -0.04 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.22 -0.04 36 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.17 -0.05 36 0 248 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.03 37 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 -0.02 39 0 33 0
30MAR26 4.20 C 0.08 0.08 0.08 0.06 -0.02 39 40 70 +40
30MAR26 4.30 C 0.00 0.00 0.00 0.04 -0.02 38 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 39 0 59 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.19 -0.06 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.09 -0.06 40 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.99 -0.06 36 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.80 -0.06 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.71 -0.05 35 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.62 -0.06 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.54 -0.05 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.46 -0.06 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.33 -0.06 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 -0.04 37 0 2 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 -0.03 38 0 14 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
28MAY26 2.60 C 0.00 0.00 0.00 1.19 -0.07 27 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.64 -0.07 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.45 -0.04 37 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.40 -0.03 38 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.33 -0.05 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.89 -0.05 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.84 -0.07 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.79 -0.07 49 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.69 -0.05 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.59 -0.05 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.49 -0.05 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.02 -0.04 38 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.93 -0.05 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.83 -0.05 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 -0.03 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.62 -0.04 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 -0.03 39 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 -0.05 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.39 -0.03 39 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.04 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.04 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 -0.04 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 -0.04 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.03 38 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.02 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.59 -0.07 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.49 -0.07 25 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.31 -0.04 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.22 -0.04 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.15 -0.05 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.99 -0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 -0.02 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.02 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.03 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 -0.02 40 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.03 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.03 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.02 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.02 39 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.26 -0.05 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.20 -0.03 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.13 -0.02 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 -0.03 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 -0.03 39 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 -0.03 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.03 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.02 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.03 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.03 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 -0.04 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.04 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.03 39 0 5 0
TOTAL CALL 40 3,372 +40
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 149 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 151 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 +0.01 36 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.09 +0.03 38 0 147 0
26FEB26 3.90 P 0.00 0.00 0.00 0.16 +0.04 40 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 +0.06 47 0 10 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 +0.06 49 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 +0.06 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.54 +0.07 69 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.64 +0.07 78 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.74 +0.07 87 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.84 +0.07 96 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.94 +0.07 103 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.04 +0.07 111 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.14 +0.07 118 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.24 +0.07 126 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.49 +0.07 143 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 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 54 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 38 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 +0.01 39 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 38 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 35 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 34 0 214 0
30MAR26 3.60 P 0.00 0.00 0.00 0.10 +0.01 37 0 148 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 +0.01 36 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 +0.03 38 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 +0.03 39 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 +0.02 37 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 +0.03 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 +0.04 42 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 +0.04 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 +0.05 47 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 +0.05 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.95 +0.06 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.05 +0.06 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.14 +0.06 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.24 +0.06 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.49 +0.07 61 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 44 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 0.00 38 0 32 0
29APR26 3.20 P 0.02 0.02 0.02 0.04 0.00 36 3 55 +3
29APR26 3.30 P 0.03 0.03 0.03 0.06 0.00 36 3 21 0
29APR26 3.40 P 0.00 0.00 0.00 0.08 0.00 36 0 5 0
29APR26 3.50 P 0.00 0.00 0.00 0.11 0.00 35 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.20 +0.01 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.25 +0.01 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 +0.04 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 +0.04 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.88 +0.05 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.97 +0.05 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.07 +0.06 48 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.16 +0.06 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.25 +0.05 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 37 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 -0.01 36 0 6 0
28MAY26 3.10 P 0.00 0.00 0.00 0.04 -0.01 34 0 12 0
28MAY26 3.20 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.15 0.00 36 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.20 +0.01 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.73 +0.04 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.90 +0.04 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.99 +0.04 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 48 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 41 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 37 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 36 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.05 0.00 35 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.07 -0.01 35 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 0.00 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 0.00 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 +0.01 38 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 +0.01 38 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 +0.01 37 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 +0.01 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 +0.02 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 +0.01 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 +0.02 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 +0.03 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 +0.03 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 +0.03 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 +0.03 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 +0.03 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.52 +0.03 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 38 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 +0.01 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 0.00 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 +0.01 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.02 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 +0.02 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 +0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.03 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 +0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.03 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 +0.02 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 +0.02 42 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 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 0.00 38 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.01 39 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 +0.03 40 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 +0.02 40 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 0.00 39 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 0.00 39 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 0.00 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 +0.02 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.03 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.02 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.02 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 +0.02 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 +0.03 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 +0.03 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.03 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.03 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 +0.03 42 0 0 0
TOTAL PUT 6 3,323 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.80
26FEB26 11.50 C 0.00 0.00 0.00 5.46 -0.10 217 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.95 -0.11 194 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.31 -0.25 94 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.92 -0.19 148 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.41 -0.21 127 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.81 -0.25 60 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.38 -0.18 86 0 0 0
26FEB26 15.00 C 1.72 2.00 1.72 1.86 -0.19 65 2 109 -2
26FEB26 15.50 C 1.33 1.33 1.33 1.33 -0.30 41 1 73 -1
26FEB26 16.00 C 0.00 0.00 0.00 0.87 -0.26 37 0 228 0
26FEB26 16.50 C 0.46 0.62 0.46 0.49 -0.25 36 11 682 -8
26FEB26 17.00 C 0.21 0.31 0.21 0.22 -0.19 35 30 355 -6
26FEB26 17.50 C 0.09 0.12 0.09 0.09 -0.13 37 126 433 +43
26FEB26 18.00 C 0.04 0.06 0.04 0.03 -0.07 37 122 388 +23
26FEB26 18.50 C 0.02 0.02 0.02 0.01 -0.03 39 45 175 -17
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 162 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 234 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 202 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.37 -0.21 93 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.08 -0.25 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.97 -0.11 109 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.52 -0.06 108 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.93 -0.16 85 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.49 -0.07 87 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.98 -0.25 77 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.33 -0.27 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.96 -0.15 60 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.46 -0.19 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.86 -0.38 30 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.51 -0.15 44 0 11 0
30MAR26 15.00 C 0.00 0.00 0.00 2.03 -0.24 38 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.60 -0.26 35 0 31 0
30MAR26 16.00 C 1.36 1.38 1.36 1.27 -0.22 36 3 78 +3
30MAR26 16.50 C 0.00 0.00 0.00 0.97 -0.23 36 0 218 0
30MAR26 17.00 C 0.70 0.80 0.70 0.74 -0.19 37 19 921 +19
30MAR26 17.50 C 0.63 0.63 0.61 0.54 -0.15 37 17 239 +6
30MAR26 18.00 C 0.43 0.43 0.40 0.39 -0.12 37 26 152 +3
30MAR26 18.50 C 0.35 0.35 0.32 0.27 -0.12 37 2 249 +1
30MAR26 19.00 C 0.21 0.24 0.20 0.18 -0.10 37 75 165 +58
30MAR26 19.50 C 0.16 0.18 0.16 0.12 -0.07 37 22 1,198 -4
30MAR26 20.00 C 0.11 0.13 0.11 0.08 -0.05 37 68 776 -25
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 702 0
30MAR26 22.00 C 0.04 0.04 0.04 0.02 -0.01 40 16 130 +16
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30MAR26 25.00 C 0.01 0.01 0.01 0.01 0.00 51 1 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 5.49 -0.26 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.98 -0.25 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.39 -0.25 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.96 -0.21 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.46 -0.19 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.99 -0.32 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.55 -0.21 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.22 -0.16 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.81 -0.34 34 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.53 -0.20 36 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 1.25 -0.22 36 0 64 0
29APR26 17.00 C 1.07 1.07 1.07 1.03 -0.18 37 10 60 -7
29APR26 17.50 C 0.00 0.00 0.00 0.83 -0.16 37 0 173 0
29APR26 18.00 C 0.69 0.69 0.69 0.66 -0.15 37 1 83 +1
29APR26 18.50 C 0.00 0.00 0.00 0.52 -0.12 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.40 -0.10 37 0 32 0
29APR26 19.50 C 0.36 0.36 0.36 0.30 -0.09 37 1 22 -1
29APR26 20.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 56 0
29APR26 21.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 8 0
29APR26 22.00 C 0.13 0.13 0.13 0.07 -0.03 37 1 6 +1
29APR26 23.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 5.49 -0.26 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.08 -0.15 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.57 -0.24 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.13 -0.12 46 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.68 -0.10 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.26 -0.13 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.86 -0.11 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.48 -0.13 40 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 2.14 -0.14 39 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.76 -0.20 37 0 177 0
28MAY26 16.50 C 0.00 0.00 0.00 1.49 -0.21 37 0 70 0
28MAY26 17.00 C 0.00 0.00 0.00 1.27 -0.19 37 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.07 -0.17 38 0 41 0
28MAY26 18.00 C 0.00 0.00 0.00 0.90 -0.15 38 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.74 -0.14 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.60 -0.13 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.49 -0.11 38 0 17 0
28MAY26 20.00 C 0.50 0.50 0.45 0.39 -0.10 37 5 10 -1
28MAY26 21.00 C 0.33 0.33 0.33 0.25 -0.08 37 5 50 0
28MAY26 22.00 C 0.24 0.24 0.24 0.16 -0.05 38 2 17 -2
28MAY26 23.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 5.49 -0.26 46 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.11 -0.12 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.63 -0.18 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.13 -0.12 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.68 -0.23 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.26 -0.13 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.93 -0.10 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.56 -0.23 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.24 -0.19 40 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.92 -0.20 39 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.67 -0.19 39 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.42 -0.19 39 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 1.21 -0.17 39 0 149 0
29JUN26 18.00 C 1.08 1.08 1.08 1.02 -0.16 38 1 2,917 -1
29JUN26 18.50 C 0.00 0.00 0.00 0.86 -0.14 38 0 175 0
29JUN26 19.00 C 0.00 0.00 0.00 0.72 -0.12 38 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 -0.12 38 0 47 0
29JUN26 20.00 C 0.58 0.58 0.58 0.49 -0.11 38 2 831 +2
29JUN26 21.00 C 0.00 0.00 0.00 0.33 -0.08 38 0 105 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 59 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 164 0
29JUN26 26.00 C 0.13 0.13 0.13 0.04 -0.02 38 2 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 75 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 -0.23 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.11 -0.12 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.75 -0.06 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.19 -0.27 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.89 -0.18 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.56 -0.18 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.18 -0.15 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.83 -0.25 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.60 -0.07 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.33 -0.20 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.09 -0.20 40 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.86 -0.20 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 -0.18 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.48 -0.17 39 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.31 -0.17 39 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.17 -0.15 39 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 -0.15 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.91 -0.13 39 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.71 -0.11 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.55 -0.10 39 0 31 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.08 39 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.70 -0.17 44 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.31 -0.17 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.92 -0.25 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 -0.25 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.18 -0.24 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.84 -0.23 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.54 -0.23 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.24 -0.23 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.98 -0.21 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.73 -0.21 40 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 2.49 -0.20 40 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 -0.20 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.07 -0.20 40 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.17 40 0 51 0
30DEC26 18.50 C 0.00 0.00 0.00 1.73 -0.17 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.15 40 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.44 -0.15 39 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 1.30 -0.15 39 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.08 -0.13 39 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.88 -0.12 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.73 -0.10 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 -0.08 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 57 0
TOTAL CALL 616 18,724 +101
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 162 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 590 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 451 0
26FEB26 15.50 P 0.03 0.03 0.03 0.02 0.00 39 4 1,069 0
26FEB26 16.00 P 0.09 0.09 0.06 0.06 -0.01 36 55 1,134 +27
26FEB26 16.50 P 0.13 0.13 0.13 0.18 +0.01 36 1 922 -1
26FEB26 17.00 P 0.34 0.40 0.32 0.42 +0.05 36 81 708 -27
26FEB26 17.50 P 0.69 0.77 0.67 0.77 +0.10 34 4 414 -2
26FEB26 18.00 P 1.11 1.11 1.11 1.22 +0.17 36 1 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.70 +0.22 0 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.20 +0.19 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.70 +0.18 0 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.20 +0.20 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.25 +0.25 139 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.20 +0.21 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.20 +0.19 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.20 +0.19 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.20 +0.21 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.03 0.03 0.03 0.01 -0.01 37 14 43 +14
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 39 0 173 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 155 0
30MAR26 14.50 P 0.12 0.12 0.10 0.10 0.00 37 67 324 0
30MAR26 15.00 P 0.18 0.18 0.16 0.17 0.00 37 38 487 +18
30MAR26 15.50 P 0.30 0.32 0.25 0.28 +0.01 37 12 1,494 0
30MAR26 16.00 P 0.38 0.40 0.38 0.43 +0.01 37 15 828 0
30MAR26 16.50 P 0.57 0.60 0.57 0.63 +0.04 36 14 526 +4
30MAR26 17.00 P 0.83 0.84 0.80 0.89 +0.07 37 14 1,113 +4
30MAR26 17.50 P 1.13 1.14 1.10 1.20 +0.08 37 28 458 -26
30MAR26 18.00 P 0.00 0.00 0.00 1.54 +0.11 37 0 265 0
30MAR26 18.50 P 0.00 0.00 0.00 1.94 +0.14 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.36 +0.15 38 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.83 +0.19 41 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.26 +0.17 39 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.21 +0.21 38 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.25 +0.25 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.20 +0.21 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.20 +0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.20 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.20 +0.21 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.20 +0.25 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.20 +0.25 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 37 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 28 0
29APR26 13.50 P 0.10 0.10 0.10 0.09 0.00 37 2 9 +2
29APR26 14.00 P 0.15 0.15 0.15 0.15 +0.01 37 21 55 +21
29APR26 14.50 P 0.00 0.00 0.00 0.23 +0.01 37 0 169 0
29APR26 15.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 185 0
29APR26 15.50 P 0.00 0.00 0.00 0.47 +0.03 36 0 92 0
29APR26 16.00 P 0.69 0.69 0.61 0.66 +0.03 36 3 104 -1
29APR26 16.50 P 0.00 0.00 0.00 0.88 +0.07 36 0 59 0
29APR26 17.00 P 0.00 0.00 0.00 1.14 +0.09 37 0 19 0
29APR26 17.50 P 0.00 0.00 0.00 1.44 +0.10 37 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 1.78 +0.11 37 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.13 +0.11 37 0 61 0
29APR26 19.00 P 0.00 0.00 0.00 2.43 +0.10 33 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 2.83 +0.17 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.45 +0.19 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.33 +0.18 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.21 +0.11 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.25 +0.20 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.20 +0.19 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.20 +0.03 0 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 38 0 5 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 0.00 38 0 116 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 0.00 38 0 144 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 0.00 37 0 72 0
28MAY26 14.00 P 0.25 0.25 0.25 0.26 0.00 37 20 88 +20
28MAY26 14.50 P 0.34 0.34 0.34 0.36 0.00 37 10 149 +10
28MAY26 15.00 P 0.00 0.00 0.00 0.49 +0.01 37 0 169 0
28MAY26 15.50 P 0.61 0.61 0.61 0.66 +0.04 37 2 72 +2
28MAY26 16.00 P 0.00 0.00 0.00 0.85 +0.04 37 0 77 0
28MAY26 16.50 P 0.00 0.00 0.00 1.08 +0.06 37 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.35 +0.08 37 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.65 +0.10 38 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 1.99 +0.14 38 0 24 0
28MAY26 18.50 P 0.00 0.00 0.00 2.36 +0.13 39 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.68 +0.08 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.09 +0.09 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.45 +0.16 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.33 +0.05 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.39 +0.23 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.27 +0.15 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 38 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 0.00 38 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 +0.01 38 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 91 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 107 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 +0.02 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 +0.03 37 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 +0.05 37 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.98 +0.04 37 0 340 0
29JUN26 16.00 P 1.15 1.15 1.15 1.21 +0.06 37 12 1,398 0
29JUN26 16.50 P 0.00 0.00 0.00 1.47 +0.08 37 0 332 0
29JUN26 17.00 P 1.68 1.68 1.68 1.74 +0.08 36 15 193 0
29JUN26 17.50 P 2.00 2.00 2.00 2.05 +0.10 36 12 198 +12
29JUN26 18.00 P 0.00 0.00 0.00 2.37 +0.11 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 +0.14 36 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 +0.14 36 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.57 +0.21 38 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.91 +0.21 35 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.75 +0.24 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.71 +0.23 37 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.45 +0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.55 +0.17 32 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.39 +0.17 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.45 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.36 +0.27 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.44 +0.31 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.32 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 0.00 39 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.01 39 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 0.00 38 0 54 0
29SEP26 13.00 P 0.48 0.48 0.48 0.52 +0.01 38 2 90 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.65 +0.01 38 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 0.81 +0.02 38 0 129 0
29SEP26 14.50 P 0.00 0.00 0.00 0.99 +0.03 38 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 +0.04 38 0 71 0
29SEP26 15.50 P 1.40 1.40 1.40 1.40 +0.04 38 25 107 +25
29SEP26 16.00 P 0.00 0.00 0.00 1.65 +0.05 38 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 +0.06 37 0 341 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.06 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 +0.08 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.80 +0.09 37 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.13 +0.10 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.47 +0.09 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 +0.20 38 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.21 -0.05 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 +0.04 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 +0.07 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.70 +0.02 33 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.78 +0.34 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 +0.03 28 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.61 +0.19 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.54 +0.24 34 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.47 +0.12 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.36 +0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 +0.01 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.02 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 +0.02 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 +0.02 38 0 39 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 +0.04 38 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.48 +0.04 38 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.71 +0.05 38 0 66 0
30DEC26 16.00 P 1.89 1.89 1.89 1.96 +0.06 38 1 75 -1
30DEC26 16.50 P 0.00 0.00 0.00 2.22 +0.07 38 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 +0.07 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 +0.08 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 +0.09 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 +0.10 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 +0.11 37 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.14 +0.11 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.59 +0.23 38 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.23 +0.12 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 +0.18 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.94 +0.17 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 +0.18 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.73 +0.16 35 0 0 0
TOTAL PUT 473 22,900 +103
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$ 10.06
26FEB26 5.75 C 0.00 0.00 0.00 4.31 -0.38 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.08 -0.30 202 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.81 -0.36 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.59 -0.37 188 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.31 -0.36 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.06 -0.38 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.81 -0.33 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.56 -0.33 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.31 -0.33 0 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.08 -0.31 99 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 1.81 -0.33 0 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.59 -0.30 84 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.34 -0.33 72 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.07 -0.35 45 0 123 0
26FEB26 9.25 C 0.00 0.00 0.00 0.83 -0.35 43 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 0.62 -0.29 47 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.41 -0.30 42 0 125 0
26FEB26 10.00 C 0.26 0.28 0.25 0.25 -0.24 42 53 89 +45
26FEB26 10.50 C 0.12 0.12 0.08 0.07 -0.16 42 151 226 +91
26FEB26 11.00 C 0.03 0.03 0.03 0.01 -0.07 40 70 289 +60
26FEB26 11.50 C 0.02 0.02 0.02 0.01 -0.01 56 2 57 +2
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.28 -0.32 96 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.18 -0.32 93 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.09 -0.31 103 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.84 -0.31 96 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.59 -0.32 89 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.34 -0.35 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.10 -0.33 84 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 3.85 -0.32 77 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.60 -0.36 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.35 -0.32 66 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.06 -0.38 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.83 -0.33 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.60 -0.33 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.39 -0.25 57 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.10 -0.35 39 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.91 -0.27 50 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.60 -0.35 30 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.43 -0.32 41 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.25 -0.24 44 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 0.99 -0.30 36 0 47 0
30MAR26 9.50 C 0.86 0.86 0.81 0.86 -0.22 40 5 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.70 -0.25 40 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.56 -0.24 39 0 55 0
30MAR26 10.50 C 0.00 0.00 0.00 0.35 -0.19 40 0 170 0
30MAR26 11.00 C 0.28 0.28 0.28 0.21 -0.14 40 1 54 0
30MAR26 11.50 C 0.14 0.14 0.14 0.12 -0.09 40 30 260 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 35 0
30MAR26 12.50 C 0.06 0.06 0.06 0.03 -0.04 40 15 19 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.12 -0.31 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.87 -0.30 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.63 -0.33 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.42 -0.25 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.15 -0.29 55 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.95 -0.29 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.64 -0.35 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.39 -0.39 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.19 -0.32 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.91 -0.39 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.74 -0.30 40 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.54 -0.28 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.35 -0.29 39 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.12 -0.33 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.98 -0.27 37 0 4 0
29APR26 9.75 C 0.84 0.84 0.84 0.85 -0.24 38 15 124 +15
29APR26 10.00 C 0.74 0.74 0.71 0.72 -0.23 38 30 420 +30
29APR26 10.50 C 0.00 0.00 0.00 0.51 -0.18 38 0 317 0
29APR26 11.00 C 0.00 0.00 0.00 0.35 -0.15 39 0 91 0
29APR26 11.50 C 0.00 0.00 0.00 0.23 -0.12 38 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 63 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.48 -0.30 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.25 -0.29 41 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.01 -0.29 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.84 -0.22 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.62 -0.24 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.46 -0.29 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.30 -0.20 39 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.14 -0.20 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.97 -0.24 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.85 -0.23 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.61 -0.21 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.45 -0.16 37 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.34 -0.12 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.23 -0.11 37 0 0 0
28MAY26 12.50 C 0.19 0.19 0.19 0.16 -0.08 38 1 1 +1
28MAY26 13.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.20 -0.32 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.10 -0.32 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.85 -0.32 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.60 -0.33 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.43 -0.26 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.16 -0.33 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.92 -0.33 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.63 -0.40 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.42 -0.32 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.15 -0.35 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.96 -0.28 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.73 -0.31 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.50 -0.28 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.29 -0.26 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.08 -0.29 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.87 -0.26 40 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 -0.29 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.50 -0.27 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.33 -0.26 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.16 -0.24 37 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.04 -0.18 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.91 -0.22 38 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.69 -0.19 38 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.51 -0.16 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.38 -0.13 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.11 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.08 37 0 0 0
29JUN26 13.00 C 0.22 0.22 0.22 0.14 -0.07 37 1 14 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.43 -0.35 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.16 -0.34 49 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.92 -0.36 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.69 -0.37 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.45 -0.38 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.19 -0.40 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.02 -0.34 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.78 -0.35 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.61 -0.31 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.40 -0.29 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.23 -0.28 41 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.96 -0.28 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 -0.30 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.73 -0.18 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.49 -0.24 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.36 -0.24 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.30 -0.15 39 0 1 0
29SEP26 10.00 C 1.23 1.23 1.23 1.14 -0.19 37 4 2 -3
29SEP26 10.50 C 0.00 0.00 0.00 0.93 -0.20 37 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.77 -0.16 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.13 37 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 -0.12 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 -0.11 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.10 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.08 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 4.43 -0.35 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.16 -0.34 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.95 -0.34 43 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.69 -0.37 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.45 -0.38 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.30 -0.29 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.09 -0.27 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.90 -0.23 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.69 -0.25 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.52 -0.32 39 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.33 -0.27 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 -0.27 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 -0.32 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.86 -0.31 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.73 -0.27 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.60 -0.28 37 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 -0.27 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.35 -0.28 36 0 2 0
30DEC26 10.50 C 1.18 1.18 1.18 1.16 -0.17 37 4 28 +4
30DEC26 11.00 C 0.00 0.00 0.00 0.99 -0.15 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 -0.14 37 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 -0.14 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 -0.11 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.51 -0.11 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.11 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.07 38 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
TOTAL CALL 382 5,209 +260
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 44 0
26FEB26 9.50 P 0.04 0.04 0.04 0.04 +0.01 42 5 90 0
26FEB26 9.75 P 0.10 0.10 0.10 0.09 +0.02 41 105 100 +43
26FEB26 10.00 P 0.20 0.22 0.18 0.17 +0.06 38 138 143 +30
26FEB26 10.50 P 0.00 0.00 0.00 0.51 +0.18 43 0 78 0
26FEB26 11.00 P 0.00 0.00 0.00 0.97 +0.28 53 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.48 +0.31 77 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.94 +0.32 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.50 +0.38 121 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.94 +0.32 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.46 +0.34 124 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.00 +0.38 165 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.44 +0.32 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.94 +0.32 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.44 +0.32 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 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 80 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 54 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 +0.02 41 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.19 +0.04 40 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.26 +0.06 39 0 48 0
30MAR26 9.75 P 0.00 0.00 0.00 0.35 +0.07 39 0 78 0
30MAR26 10.00 P 0.44 0.49 0.44 0.47 +0.10 39 50 56 +26
30MAR26 10.50 P 0.00 0.00 0.00 0.77 +0.16 40 0 147 0
30MAR26 11.00 P 1.18 1.18 1.18 1.13 +0.20 41 10 24 +6
30MAR26 11.50 P 0.00 0.00 0.00 1.55 +0.23 42 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 2.01 +0.25 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.50 +0.31 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.95 +0.32 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.46 +0.34 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.00 +0.38 69 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.44 +0.32 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.94 +0.32 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.44 +0.32 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.17 +0.04 38 0 10 0
29APR26 9.00 P 0.23 0.23 0.23 0.23 +0.05 38 15 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.30 +0.06 38 0 71 0
29APR26 9.50 P 0.36 0.38 0.36 0.39 +0.08 38 26 30 +11
29APR26 9.75 P 0.49 0.49 0.48 0.48 +0.08 37 30 30 +30
29APR26 10.00 P 0.60 0.60 0.59 0.60 +0.09 37 30 318 +18
29APR26 10.50 P 0.00 0.00 0.00 0.89 +0.14 38 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.24 +0.19 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.66 +0.23 41 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 2.04 +0.19 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.56 +0.37 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.96 +0.31 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.52 +0.36 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.00 +0.37 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.44 +0.26 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.94 +0.29 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.44 +0.32 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 +0.05 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.32 +0.06 38 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.40 +0.08 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.49 +0.09 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.60 +0.11 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.71 +0.10 37 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 1.00 +0.15 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.32 +0.18 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.70 +0.21 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.11 +0.24 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.56 +0.27 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.00 +0.27 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.52 +0.34 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.00 +0.35 46 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.44 +0.26 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.94 +0.29 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.44 +0.32 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.04 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.05 37 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 +0.07 37 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 +0.08 37 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 +0.09 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 +0.09 36 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.76 +0.11 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 +0.12 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.18 +0.15 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.51 +0.17 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.90 +0.22 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.31 +0.19 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.68 +0.24 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.11 +0.18 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.59 +0.21 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.06 +0.26 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.53 +0.29 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.02 +0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.50 +0.33 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.03 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 +0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.04 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.05 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 +0.06 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 +0.07 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 +0.08 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.72 +0.09 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 +0.09 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 +0.11 39 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 1.09 +0.12 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.22 +0.13 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 +0.16 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 +0.20 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.19 +0.15 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 +0.22 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.02 +0.28 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.47 +0.25 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.81 +0.25 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.33 +0.27 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.82 +0.39 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.21 +0.31 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.67 +0.24 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.02 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.03 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 +0.05 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.06 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.07 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.07 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.08 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 +0.10 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 +0.10 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.11 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 +0.12 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 +0.12 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.40 +0.14 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 +0.15 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 +0.16 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.35 +0.16 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.72 +0.23 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.11 +0.25 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.52 +0.20 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 +0.26 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.37 +0.23 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.82 +0.23 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.27 +0.24 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.74 +0.31 40 0 0 0
TOTAL PUT 409 4,697 +164
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$ 17.61
30MAR26 7.58 C 0.00 0.00 0.00 10.08 +0.19 123 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.95 +0.21 135 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.79 +0.21 132 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.63 +0.21 129 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.22 +0.22 121 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.82 +0.23 114 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.42 +0.24 107 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.02 +0.22 103 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.62 +0.25 97 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.22 +0.25 90 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.81 +0.22 84 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.40 +0.22 76 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.02 +0.26 75 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.61 +0.25 70 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.21 +0.25 64 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.81 +0.24 59 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.41 +0.25 56 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 4.02 +0.21 52 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.63 +0.18 49 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.01 -0.02 40 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.04 -0.03 41 0 66 0
TOTAL PUT 0 114 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 61.30
26FEB26 38.00 C 0.00 0.00 0.00 23.32 -2.01 122 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.32 -2.01 113 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.32 -2.01 105 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 20.32 -2.01 96 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.32 -2.01 86 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.32 -2.01 58 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 17.32 -2.01 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 16.32 -2.02 0 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 15.32 -2.02 0 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 14.33 -2.01 79 0 698 0
26FEB26 48.00 C 0.00 0.00 0.00 13.34 -2.01 81 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 12.34 -2.01 74 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 11.49 -1.88 99 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 8.91 -2.16 69 0 236 0
26FEB26 55.00 C 6.44 6.53 6.44 6.53 -1.83 63 10 1,492 0
26FEB26 57.50 C 0.00 0.00 0.00 4.42 -2.05 63 0 1,864 0
26FEB26 60.00 C 3.00 3.50 2.70 2.83 -1.66 67 49 1,883 0
26FEB26 62.50 C 2.38 2.38 1.58 1.72 -1.31 71 23 1,229 -3
26FEB26 65.00 C 1.41 1.41 0.97 0.91 -1.14 71 57 1,915 -13
26FEB26 67.50 C 0.86 0.93 0.86 0.43 -0.80 70 123 1,864 +112
26FEB26 70.00 C 0.51 0.55 0.39 0.19 -0.50 70 52 1,334 +24
26FEB26 72.50 C 0.26 0.26 0.26 0.08 -0.29 71 25 818 +25
26FEB26 75.00 C 0.21 0.27 0.20 0.03 -0.16 71 17 644 0
26FEB26 77.50 C 0.15 0.15 0.15 0.01 -0.08 70 3 614 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 661 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 87 0 201 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 85 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 48.84 -2.00 157 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 48.34 -2.00 146 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 47.84 -2.00 126 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 47.34 -2.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 46.84 -2.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 46.34 -2.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 45.85 -2.00 140 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 45.35 -2.00 132 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 44.85 -2.00 122 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 44.35 -2.01 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 43.85 -2.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.35 -2.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.85 -2.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.36 -2.00 119 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 41.86 -2.00 112 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.36 -2.01 103 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.36 -2.01 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 39.36 -2.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.37 -2.00 95 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.37 -2.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.37 -2.01 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 35.38 -2.00 87 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 34.38 -2.01 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.38 -2.01 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 32.39 -2.01 78 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 31.39 -2.01 69 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 30.40 -2.01 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.40 -2.01 70 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 28.41 -2.01 72 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 27.42 -2.01 72 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 26.44 -2.00 74 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 25.46 -2.00 75 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 24.48 -2.00 74 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 23.51 -1.99 74 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 22.55 -1.98 74 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 22.14 -1.43 101 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 20.52 -1.81 64 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 19.72 -1.62 74 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 19.16 -1.23 88 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 17.86 -1.59 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.76 -1.76 64 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 15.86 -1.75 65 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 14.83 -1.82 60 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 14.31 -1.50 70 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 13.28 -2.19 65 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 12.49 -2.35 66 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 10.77 -1.65 69 0 945 0
30MAR26 55.00 C 0.00 0.00 0.00 9.09 -1.53 70 0 519 0
30MAR26 57.50 C 0.00 0.00 0.00 7.64 -1.43 71 0 723 0
30MAR26 60.00 C 6.47 6.47 6.47 6.37 -1.29 72 3 452 +3
30MAR26 62.50 C 5.91 5.91 5.08 5.42 -1.04 74 4 659 0
30MAR26 65.00 C 4.73 4.94 4.73 4.58 -1.09 76 156 388 0
30MAR26 67.50 C 4.28 4.28 3.90 3.72 -0.98 75 4 138 +2
30MAR26 70.00 C 0.00 0.00 0.00 3.00 -0.86 75 0 462 0
30MAR26 72.50 C 0.00 0.00 0.00 2.41 -0.74 75 0 334 0
30MAR26 75.00 C 2.61 2.62 2.54 1.92 -0.63 75 17 349 +8
30MAR26 77.50 C 0.00 0.00 0.00 1.52 -0.54 75 2 135 0
30MAR26 80.00 C 1.88 1.95 1.88 1.20 -0.45 75 23 618 +8
30MAR26 82.50 C 0.00 0.00 0.00 0.94 -0.38 75 0 193 0
30MAR26 85.00 C 1.19 1.19 1.19 0.73 -0.32 75 2 134 +2
30MAR26 87.50 C 0.00 0.00 0.00 0.57 -0.26 75 0 109 0
30MAR26 90.00 C 1.06 1.10 1.06 0.44 -0.22 74 48 249 +48
30MAR26 92.50 C 0.00 0.00 0.00 0.34 -0.18 74 0 383 0
29APR26 35.00 C 0.00 0.00 0.00 26.69 -1.97 72 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 25.75 -1.95 72 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 24.82 -1.93 72 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 23.90 -1.95 72 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 23.00 -1.94 72 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 22.14 -1.79 73 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 21.23 -1.78 72 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.77 -2.33 54 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 19.37 -1.46 69 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 18.70 -1.86 72 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.75 -1.49 70 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.92 -1.70 69 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.03 -1.55 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.40 -1.59 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.63 -1.51 69 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.29 -1.52 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.14 -1.57 68 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 11.15 -1.29 74 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 9.33 -1.51 69 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 8.20 -1.26 70 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 7.26 -1.18 72 0 347 0
29APR26 65.00 C 0.00 0.00 0.00 6.48 -1.02 74 0 460 0
29APR26 67.50 C 5.90 5.90 5.90 5.58 -1.09 74 1 405 -1
29APR26 70.00 C 0.00 0.00 0.00 4.80 -0.98 74 0 68 0
29APR26 72.50 C 0.00 0.00 0.00 4.11 -0.90 73 0 389 0
29APR26 75.00 C 0.00 0.00 0.00 3.51 -0.81 73 0 281 0
29APR26 77.50 C 4.02 4.02 3.82 3.00 -0.72 73 164 761 +145
29APR26 80.00 C 3.51 3.66 3.51 2.55 -0.65 73 100 650 +100
29APR26 82.50 C 3.19 3.48 3.16 2.17 -0.58 73 403 783 +342
29APR26 85.00 C 0.00 0.00 0.00 1.84 -0.51 73 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.56 -0.45 73 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.32 -0.40 73 0 49 0
29APR26 92.50 C 0.00 0.00 0.00 1.11 -0.36 73 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 27.06 -1.95 73 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.16 -1.95 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.29 -1.93 73 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.42 -1.92 73 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.57 -1.91 73 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.74 -1.89 73 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.92 -1.88 73 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.12 -1.86 73 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.33 -1.85 73 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.57 -1.82 73 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.82 -1.80 73 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.09 -1.78 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.39 -1.75 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.40 -1.48 69 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.99 -1.21 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.92 -1.63 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.81 -1.18 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.05 -1.49 69 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 10.79 -1.65 70 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 9.69 -1.29 71 0 379 0
28MAY26 62.50 C 8.66 8.77 8.66 8.89 -1.04 73 50 719 +50
28MAY26 65.00 C 7.90 8.12 7.90 8.01 -1.02 74 280 439 +280
28MAY26 67.50 C 7.18 7.40 7.18 7.21 -1.03 74 304 456 +304
28MAY26 70.00 C 0.00 0.00 0.00 6.40 -1.10 74 0 33 0
28MAY26 72.50 C 0.00 0.00 0.00 5.67 -1.02 74 0 88 0
28MAY26 75.00 C 0.00 0.00 0.00 5.02 -0.95 74 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 4.44 -0.87 74 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 3.92 -0.81 74 0 153 0
28MAY26 82.50 C 0.00 0.00 0.00 3.46 -0.74 74 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 3.05 -0.69 73 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.69 -0.63 73 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.37 -0.57 73 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 47.44 -2.00 83 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.94 -2.00 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 46.45 -2.00 80 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.95 -2.01 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 45.46 -2.00 77 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.96 -2.01 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 44.47 -2.00 73 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.97 -2.01 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 43.48 -2.00 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.99 -2.00 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 42.49 -2.01 68 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 42.00 -2.00 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.51 -2.00 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.52 -2.01 69 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 39.54 -2.01 69 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 38.57 -2.00 71 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 37.59 -2.01 70 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 36.63 -2.00 71 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 35.66 -2.00 70 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 34.71 -1.99 70 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 33.76 -1.99 70 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 32.82 -1.99 70 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.89 -1.98 70 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 31.16 -1.49 77 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 30.29 -1.42 77 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 29.16 -1.96 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.42 -1.14 74 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 27.46 -1.56 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.54 -1.94 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.68 -1.94 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.86 -1.48 70 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.95 -1.82 68 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 23.13 -1.50 68 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 22.36 -1.44 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.53 -1.45 68 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 20.78 -1.47 68 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 20.05 -1.36 68 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 19.31 -1.39 68 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 18.55 -1.45 67 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.76 -1.57 66 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 17.16 -1.50 67 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 16.88 -1.67 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.35 -1.05 71 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 14.44 -1.46 68 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 13.04 -1.50 67 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 11.98 -1.25 69 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 10.84 -1.23 69 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 9.89 -1.08 70 0 736 0
29JUN26 65.00 C 9.50 9.50 9.50 9.08 -1.06 71 2 436 0
29JUN26 67.50 C 0.00 0.00 0.00 8.34 -0.92 72 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 7.54 -1.02 72 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 6.75 -1.16 72 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 6.12 -0.99 71 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 5.49 -0.99 71 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.93 -0.93 71 0 2,643 0
29JUN26 82.50 C 0.00 0.00 0.00 4.45 -0.83 71 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 3.98 -0.82 71 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.58 -0.74 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.23 -0.67 71 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.88 -0.66 71 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 40.74 -1.99 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.80 -1.99 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.87 -1.99 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.95 -1.98 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.04 -1.98 69 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.14 -1.97 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.25 -1.97 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.37 -1.96 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.50 -1.95 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.69 -1.55 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.82 -1.94 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.98 -1.94 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.19 -1.90 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.40 -1.89 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.29 -1.47 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 27.36 -1.59 63 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.62 -1.55 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.90 -1.49 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.27 -1.39 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.53 -1.51 65 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 24.26 -1.77 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.59 -1.77 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.30 -1.74 64 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.26 -1.77 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.09 -1.66 65 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 21.06 -1.68 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.47 -1.68 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.33 -1.64 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 19.28 -1.68 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.25 -1.51 66 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 16.93 -1.52 66 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 15.83 -1.38 67 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 14.78 -1.24 67 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 13.57 -1.40 67 0 594 0
29SEP26 62.50 C 0.00 0.00 0.00 12.90 -1.04 69 0 106 0
29SEP26 65.00 C 0.00 0.00 0.00 12.06 -1.05 69 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 11.34 -1.08 70 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 10.70 -0.94 71 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 9.98 -1.02 71 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 9.23 -1.18 70 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 8.58 -1.08 70 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 8.00 -1.00 70 0 72 0
29SEP26 82.50 C 0.00 0.00 0.00 7.42 -1.00 70 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 6.85 -0.99 70 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 6.41 -0.85 70 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 5.97 -0.84 70 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.53 -0.84 70 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.60 -1.87 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.95 -1.87 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.30 -1.88 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.65 -1.88 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.00 -1.88 67 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.42 -1.82 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.84 -1.81 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.27 -1.81 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.69 -1.81 67 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 22.12 -1.81 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.19 -2.17 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 21.07 -1.72 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.18 -1.44 65 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 18.99 -1.43 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.79 -1.42 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.71 -1.44 65 0 2,432 0
30DEC26 60.00 C 0.00 0.00 0.00 15.88 -1.25 66 0 1,814 0
30DEC26 62.50 C 0.00 0.00 0.00 14.95 -1.17 66 0 913 0
30DEC26 65.00 C 0.00 0.00 0.00 14.25 -1.02 67 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 13.68 -0.84 68 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 12.92 -0.90 69 0 257 0
30DEC26 72.50 C 0.00 0.00 0.00 12.21 -0.97 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 11.49 -1.11 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.78 -1.27 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.16 -1.29 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.33 -1.48 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.06 -1.20 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 8.26 -1.17 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.00 -1.17 68 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 7.37 -1.00 67 0 0 0
TOTAL CALL 1,922 56,860 +1,436
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 133 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 500 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 930 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 730 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 898 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 803 0
26FEB26 52.50 P 0.00 0.00 0.00 0.09 -0.01 70 0 2,435 0
26FEB26 55.00 P 0.20 0.28 0.20 0.28 +0.01 69 59 1,034 -14
26FEB26 57.50 P 0.66 0.67 0.57 0.72 +0.10 69 58 2,386 +21
26FEB26 60.00 P 0.00 0.00 0.00 1.59 +0.32 70 0 1,578 0
26FEB26 62.50 P 2.53 2.53 2.53 2.80 +0.44 68 1 2,311 0
26FEB26 65.00 P 4.32 4.32 4.32 4.69 +0.94 75 1 435 -1
26FEB26 67.50 P 0.00 0.00 0.00 6.79 +1.29 79 0 356 0
26FEB26 70.00 P 0.00 0.00 0.00 9.12 +1.69 88 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 11.59 +1.79 102 0 157 0
26FEB26 75.00 P 0.00 0.00 0.00 13.98 +1.78 108 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 16.50 +1.82 122 0 1 0
26FEB26 80.00 P 19.03 19.03 19.03 18.95 +1.74 130 15 15 0
26FEB26 82.50 P 0.00 0.00 0.00 21.78 +2.00 169 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.84 +1.58 138 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.20 +1.27 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.71 +1.50 121 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.20 +2.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 171 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 163 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 +0.01 76 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 75 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 +0.01 74 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 +0.02 75 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 +0.02 75 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 +0.03 75 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 +0.03 74 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.23 +0.04 74 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.30 +0.06 75 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.36 +0.06 73 0 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.45 +0.06 74 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.56 +0.09 73 0 226 0
30MAR26 46.00 P 0.50 0.55 0.50 0.68 +0.12 74 12 73 0
30MAR26 47.00 P 0.00 0.00 0.00 0.83 +0.16 73 0 169 0
30MAR26 48.00 P 0.75 0.86 0.75 0.99 +0.17 73 35 59 0
30MAR26 49.00 P 0.00 0.00 0.00 1.19 +0.21 73 0 594 0
30MAR26 50.00 P 1.21 1.21 1.21 1.39 +0.23 73 15 683 0
30MAR26 52.50 P 1.74 1.74 1.74 2.03 +0.33 73 5 117 +5
30MAR26 55.00 P 2.34 2.34 2.34 2.83 +0.43 73 4 280 +4
30MAR26 57.50 P 3.51 3.51 3.51 3.81 +0.55 72 1 562 +1
30MAR26 60.00 P 4.52 4.92 4.52 4.97 +0.54 72 32 179 -28
30MAR26 62.50 P 0.00 0.00 0.00 6.47 +0.67 74 0 233 0
30MAR26 65.00 P 7.50 7.50 7.50 8.21 +0.96 77 5 83 0
30MAR26 67.50 P 0.00 0.00 0.00 9.91 +1.08 78 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 11.79 +1.25 79 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 13.77 +1.36 80 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 15.85 +1.44 81 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 18.02 +1.55 83 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 20.28 +1.63 85 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 22.60 +1.70 88 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.97 +1.78 91 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 27.11 +1.55 88 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.14 +1.17 80 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.53 +1.12 80 0 0 0
29APR26 35.00 P 0.25 0.25 0.25 0.21 +0.03 73 15 15 +15
29APR26 36.00 P 0.00 0.00 0.00 0.27 +0.05 73 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.33 +0.05 73 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.41 +0.06 73 0 5 0
29APR26 39.00 P 0.00 0.00 0.00 0.50 +0.07 73 0 0 0
29APR26 40.00 P 0.60 0.62 0.60 0.61 +0.09 73 11 11 +11
29APR26 41.00 P 0.00 0.00 0.00 0.71 +0.08 72 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.81 +0.09 71 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 0.97 +0.13 72 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.14 +0.15 72 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 1.31 +0.16 72 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.53 +0.22 71 0 31 0
29APR26 47.00 P 0.00 0.00 0.00 1.75 +0.22 71 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.98 +0.24 71 0 49 0
29APR26 49.00 P 0.00 0.00 0.00 2.26 +0.30 71 0 30 0
29APR26 50.00 P 2.24 2.24 2.24 2.54 +0.30 71 7 63 +7
29APR26 52.50 P 0.00 0.00 0.00 3.36 +0.41 71 0 125 0
29APR26 55.00 P 0.00 0.00 0.00 4.30 +0.48 71 0 276 0
29APR26 57.50 P 0.00 0.00 0.00 5.35 +0.53 70 0 752 0
29APR26 60.00 P 0.00 0.00 0.00 6.70 +0.64 71 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 8.20 +0.74 72 0 211 0
29APR26 65.00 P 0.00 0.00 0.00 9.89 +0.86 74 0 365 0
29APR26 67.50 P 11.52 11.52 11.52 11.66 +1.03 75 15 468 0
29APR26 70.00 P 0.00 0.00 0.00 13.43 +1.08 76 0 115 0
29APR26 72.50 P 0.00 0.00 0.00 15.33 +1.21 77 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 17.29 +1.27 78 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 19.27 +1.29 77 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 21.37 +1.33 78 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.67 +1.52 81 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.91 +1.57 82 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.04 +1.48 82 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.54 +1.68 86 0 45 0
29APR26 92.50 P 33.30 33.30 33.30 32.93 +1.76 88 1 56 +1
28MAY26 35.00 P 0.00 0.00 0.00 0.51 +0.05 73 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.61 +0.06 73 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.71 +0.07 73 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.85 +0.08 73 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.97 +0.09 73 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.11 +0.13 72 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.28 +0.10 72 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.45 +0.13 72 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.67 +0.18 72 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.90 +0.14 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.19 +0.26 73 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 2.39 +0.23 72 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.67 +0.26 72 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.96 +0.27 72 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.26 +0.28 72 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.62 +0.35 72 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 4.51 +0.37 71 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 5.58 +0.49 71 0 282 0
28MAY26 57.50 P 6.55 6.55 6.55 6.71 +0.53 71 1 55 +1
28MAY26 60.00 P 0.00 0.00 0.00 8.07 +0.70 71 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 9.61 +0.77 72 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 11.29 +0.86 74 0 39 0
28MAY26 67.50 P 12.48 12.48 12.48 13.09 +0.98 75 15 59 +15
28MAY26 70.00 P 14.32 14.32 14.32 14.90 +0.98 76 15 194 +15
28MAY26 72.50 P 0.00 0.00 0.00 16.74 +1.07 77 0 60 0
28MAY26 75.00 P 0.00 0.00 0.00 18.52 +1.01 76 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.63 +1.20 78 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.70 +1.31 79 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.79 +1.32 79 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.98 +1.43 80 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.18 +1.47 81 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.40 +1.48 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 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 72 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 72 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 72 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 72 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 71 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 71 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.01 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.01 71 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.02 71 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 +0.02 71 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 +0.02 71 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.32 +0.03 71 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 +0.03 71 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.47 +0.05 71 0 26 0
29JUN26 33.00 P 0.71 0.71 0.71 0.57 +0.05 71 1 17 +1
29JUN26 34.00 P 0.78 0.78 0.78 0.64 +0.02 70 1 5 +1
29JUN26 35.00 P 0.87 0.87 0.87 0.78 +0.08 70 1 2 +1
29JUN26 36.00 P 0.00 0.00 0.00 0.91 +0.08 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.04 +0.07 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.22 +0.12 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.36 +0.12 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.53 +0.11 69 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.75 +0.16 70 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.98 +0.17 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.20 +0.16 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.45 +0.18 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.74 +0.24 69 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.03 +0.23 69 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.33 +0.24 69 0 87 0
29JUN26 48.00 P 3.61 3.61 3.61 3.65 +0.27 69 15 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.01 +0.33 69 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 4.37 +0.32 69 0 136 0
29JUN26 52.50 P 0.00 0.00 0.00 5.34 +0.38 69 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 6.49 +0.50 69 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 7.83 +0.74 70 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 9.12 +0.73 70 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 10.68 +0.74 71 0 640 0
29JUN26 65.00 P 0.00 0.00 0.00 12.36 +0.83 72 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 14.14 +0.91 73 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 15.90 +0.92 73 0 127 0
29JUN26 72.50 P 0.00 0.00 0.00 17.67 +0.93 74 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 19.60 +1.09 74 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 21.54 +1.10 75 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 23.55 +1.17 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 25.64 +1.27 76 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.73 +1.27 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.91 +1.36 77 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.13 +1.44 78 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.35 +1.44 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.02 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.02 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.01 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 +0.03 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.03 69 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 +0.03 69 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 +0.05 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.67 +0.05 69 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.78 +0.06 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.93 +0.08 69 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.07 +0.08 69 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.21 +0.07 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.40 +0.11 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.60 +0.12 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.79 +0.11 69 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 2.00 +0.13 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.19 +0.17 68 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 2.51 +0.17 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.68 +0.17 68 0 51 0
29SEP26 40.00 P 0.00 0.00 0.00 2.94 +0.18 68 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.25 +0.24 68 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.56 +0.24 68 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.87 +0.24 68 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.18 +0.24 68 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.54 +0.29 68 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.92 +0.32 68 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.30 +0.32 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.69 +0.33 68 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.07 +0.33 68 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.50 +0.37 68 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.64 +0.43 68 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.80 +0.43 67 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 10.16 +0.54 67 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 11.66 +0.60 68 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 13.33 +0.74 69 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 15.03 +0.75 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.80 +0.81 71 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.64 +0.87 72 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 20.48 +0.91 72 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.29 +0.92 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.20 +1.02 73 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 26.17 +1.09 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.14 +1.09 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.14 +1.11 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.32 +0.31 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.37 +1.22 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.44 +1.23 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.48 +0.14 67 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.81 +0.14 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.14 +0.26 67 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.33 +0.13 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.80 +0.13 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.20 +0.20 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.43 +0.20 66 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.00 +0.20 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.41 +0.20 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.61 0.00 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.03 +0.22 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.50 +0.29 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.96 +0.29 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.16 +0.31 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.53 +0.46 66 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 11.99 +0.45 66 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 13.54 +0.51 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.16 +0.49 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.87 +0.66 68 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 18.63 +0.70 69 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 20.43 +0.71 69 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 21.63 +0.08 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.41 +0.71 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.19 +0.71 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.87 +0.81 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 28.99 +0.87 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.93 +0.87 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.88 +0.89 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.88 +0.94 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.95 +1.05 67 0 0 0
TOTAL PUT 341 42,304 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 42.46
26FEB26 26.00 C 0.00 0.00 0.00 16.47 -0.63 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.47 -0.63 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.47 -0.63 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.47 -0.63 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.47 -0.63 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.47 -0.63 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.47 -0.63 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.48 -0.63 74 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.48 -0.63 65 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.48 -0.63 57 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.48 -0.63 49 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.48 -0.63 40 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 4.62 -0.65 65 0 87 0
26FEB26 39.00 C 3.64 3.64 3.64 3.61 -0.54 52 10 621 -10
26FEB26 40.00 C 2.84 2.84 2.84 2.64 -0.48 43 1 814 0
26FEB26 41.00 C 1.81 1.81 1.81 1.77 -0.52 38 1 716 -1
26FEB26 42.00 C 1.13 1.22 1.07 1.07 -0.44 37 23 834 -2
26FEB26 43.00 C 0.62 0.62 0.60 0.57 -0.36 36 6 419 -6
26FEB26 44.00 C 0.30 0.30 0.30 0.26 -0.30 36 16 458 0
26FEB26 45.00 C 0.18 0.18 0.17 0.11 -0.17 36 40 1,220 +30
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.09 36 0 386 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 237 0
26FEB26 48.00 C 0.02 0.02 0.02 0.01 -0.01 42 12 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 129 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 25.51 -0.63 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.01 -0.63 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.51 -0.63 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.01 -0.63 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.52 -0.62 85 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.02 -0.62 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.52 -0.63 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.52 -0.63 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.52 -0.63 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.53 -0.62 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.53 -0.63 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.53 -0.63 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.54 -0.62 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.54 -0.63 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.54 -0.63 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.55 -0.62 43 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.55 -0.63 36 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.55 -0.63 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.56 -0.82 34 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 9.77 -0.43 54 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 8.80 -0.57 50 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.82 -0.43 46 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 6.85 -0.67 42 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 5.90 -0.67 39 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 4.99 -0.67 36 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 4.15 -0.66 35 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.38 -0.50 34 0 117 0
30MAR26 41.00 C 2.85 2.85 2.85 2.69 -0.43 33 15 368 +15
30MAR26 42.00 C 2.15 2.15 2.15 2.09 -0.42 32 6 507 +3
30MAR26 43.00 C 1.67 1.67 1.57 1.59 -0.40 32 4 1,337 0
30MAR26 44.00 C 1.28 1.28 1.28 1.18 -0.37 32 4 307 +3
30MAR26 45.00 C 0.87 0.87 0.85 0.86 -0.33 32 20 363 0
30MAR26 46.00 C 0.63 0.64 0.63 0.61 -0.28 32 2 454 0
30MAR26 47.00 C 0.00 0.00 0.00 0.42 -0.24 32 0 221 0
30MAR26 48.00 C 0.34 0.34 0.34 0.29 -0.21 32 4 222 -4
30MAR26 49.00 C 0.00 0.00 0.00 0.19 -0.17 32 0 103 0
30MAR26 50.00 C 0.21 0.22 0.20 0.12 -0.13 31 55 350 +55
30MAR26 52.50 C 0.09 0.09 0.09 0.04 -0.06 32 30 65 +30
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 17 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.60 -0.62 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.60 -0.63 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.61 -0.63 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.62 -0.62 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.62 -0.63 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.64 -0.63 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.66 -0.72 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.77 -0.55 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.80 -0.57 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.82 -0.62 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.91 -0.62 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.23 -0.64 35 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.41 -0.28 34 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.63 -0.33 33 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 3.90 -0.33 32 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.26 -0.39 32 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 2.68 -0.39 32 0 65 0
29APR26 43.00 C 2.23 2.33 2.19 2.18 -0.35 31 44 208 +25
29APR26 44.00 C 1.78 1.91 1.75 1.77 -0.34 31 52 120 -5
29APR26 45.00 C 1.52 1.55 1.52 1.42 -0.31 31 81 107 -26
29APR26 46.00 C 1.24 1.24 1.23 1.12 -0.30 31 29 102 -17
29APR26 47.00 C 0.00 0.00 0.00 0.87 -0.28 31 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.67 -0.24 31 0 159 0
29APR26 49.00 C 0.00 0.00 0.00 0.51 -0.20 31 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.39 -0.16 31 0 54 0
29APR26 52.50 C 0.00 0.00 0.00 0.18 -0.10 31 0 1 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.66 -0.63 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.67 -0.64 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.69 -0.64 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.72 -0.63 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.75 -0.64 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.81 -0.64 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.89 -0.64 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.99 -0.65 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.13 -0.64 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.32 -0.62 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.55 -0.62 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.88 -0.57 32 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.30 -0.54 33 0 45 0
28MAY26 41.00 C 3.74 3.74 3.74 3.67 -0.38 32 1 61 +1
28MAY26 42.00 C 3.21 3.21 3.08 3.10 -0.37 32 27 55 +25
28MAY26 43.00 C 2.67 2.77 2.62 2.61 -0.38 32 88 186 +79
28MAY26 44.00 C 2.33 2.33 2.18 2.20 -0.32 32 22 53 +22
28MAY26 45.00 C 0.00 0.00 0.00 1.83 -0.32 32 0 160 0
28MAY26 46.00 C 1.63 1.64 1.60 1.51 -0.31 32 6 111 +5
28MAY26 47.00 C 1.37 1.37 1.37 1.23 -0.30 32 1 46 +1
28MAY26 48.00 C 0.00 0.00 0.00 0.99 -0.32 32 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 0.80 -0.28 32 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.64 -0.25 32 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 0.35 -0.17 31 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.18 -0.11 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.10 -0.06 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.60 -0.63 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.61 -0.62 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.61 -0.63 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.62 -0.63 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.63 -0.63 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.64 -0.62 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.64 -0.63 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.65 -0.63 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.10 -0.46 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.09 -0.40 53 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.08 -0.25 48 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.72 -0.63 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.81 -0.58 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 10.06 -0.48 37 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.15 -0.38 36 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.28 -0.57 35 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.41 -0.48 34 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.36 -0.95 29 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.91 -0.56 33 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.17 -0.58 32 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.55 -0.57 32 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 3.95 -0.49 32 0 22 0
29JUN26 42.00 C 3.40 3.53 3.40 3.41 -0.39 32 130 285 +130
29JUN26 43.00 C 3.04 3.04 3.04 2.92 -0.38 32 2 184 +2
29JUN26 44.00 C 0.00 0.00 0.00 2.51 -0.36 32 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 2.12 -0.36 31 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 1.81 -0.35 31 0 85 0
29JUN26 47.00 C 1.69 1.69 1.69 1.51 -0.37 31 65 158 +1
29JUN26 48.00 C 0.00 0.00 0.00 1.27 -0.34 31 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.06 -0.31 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.88 -0.27 31 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.54 -0.21 31 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 -0.15 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.10 31 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.07 31 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.05 31 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.63 -0.63 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.64 -0.63 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.66 -0.63 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.69 -0.63 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.10 -0.46 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.09 -0.40 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.08 -0.41 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.95 -0.63 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.08 -0.63 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.24 -0.63 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.44 -0.62 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.68 -0.62 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.94 -0.62 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.27 -0.60 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.82 -0.49 34 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.03 -0.57 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.62 -0.21 33 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.96 -0.43 32 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.41 -0.41 32 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.95 -0.42 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.53 -0.43 31 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.16 -0.40 31 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.83 -0.39 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.54 -0.34 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.27 -0.33 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.04 -0.29 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.83 -0.24 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.38 -0.19 32 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 -0.23 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.72 -0.19 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 -0.17 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.36 -0.13 32 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.25 -0.09 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.72 -0.63 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.79 -0.62 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.10 -0.46 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.09 -0.52 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.13 -0.61 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.29 -0.62 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.50 -0.61 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.72 -0.61 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.00 -0.59 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.28 -0.59 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.63 -0.56 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.97 -0.57 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.38 -0.54 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.80 -0.54 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.09 -0.68 30 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 5.88 -0.20 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.12 -0.47 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.71 -0.44 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 4.30 -0.44 31 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 3.93 -0.40 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.60 -0.39 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 -0.38 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 -0.31 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.74 -0.31 31 0 43 0
30DEC26 50.00 C 2.50 2.50 2.50 2.60 -0.18 32 5 68 0
30DEC26 52.50 C 0.00 0.00 0.00 2.02 -0.19 32 0 91 0
30DEC26 55.00 C 0.00 0.00 0.00 1.59 -0.19 32 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 1.23 -0.20 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.94 -0.19 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 -0.18 31 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 -0.11 31 0 0 0
TOTAL CALL 802 17,758 +356
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 596 0
26FEB26 38.00 P 0.03 0.03 0.03 0.01 0.00 39 6 882 -6
26FEB26 39.00 P 0.00 0.00 0.00 0.03 0.00 37 0 569 0
26FEB26 40.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 750 0
26FEB26 41.00 P 0.24 0.26 0.23 0.25 +0.04 36 57 368 0
26FEB26 42.00 P 0.60 0.63 0.52 0.54 +0.08 34 10 292 +3
26FEB26 43.00 P 0.00 0.00 0.00 1.04 +0.16 34 0 201 0
26FEB26 44.00 P 1.48 1.86 1.48 1.72 +0.25 32 39 165 +5
26FEB26 45.00 P 0.00 0.00 0.00 2.56 +0.33 27 0 33 0
26FEB26 46.00 P 0.00 0.00 0.00 3.56 +0.45 35 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 4.54 +0.47 0 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 5.54 +0.62 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 6.54 +0.62 0 0 0 -15
26FEB26 50.00 P 0.00 0.00 0.00 7.54 +0.62 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.04 +0.62 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.54 +0.62 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.04 +0.62 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.54 +0.62 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.04 +0.62 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.54 +0.62 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 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 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.04 0.04 0.04 0.01 -0.01 32 50 70 +14
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 181 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 970 0
30MAR26 37.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 185 0
30MAR26 38.00 P 0.35 0.35 0.34 0.29 -0.01 32 8 710 +8
30MAR26 39.00 P 0.00 0.00 0.00 0.47 -0.01 32 0 340 0
30MAR26 40.00 P 0.75 0.75 0.72 0.72 +0.01 32 23 645 +2
30MAR26 41.00 P 1.02 1.02 1.00 1.04 +0.03 31 31 319 +31
30MAR26 42.00 P 0.00 0.00 0.00 1.44 +0.07 31 0 485 0
30MAR26 43.00 P 2.05 2.05 1.92 1.92 +0.03 30 3 378 -1
30MAR26 44.00 P 2.43 2.43 2.43 2.52 +0.12 30 12 222 +12
30MAR26 45.00 P 0.00 0.00 0.00 3.16 +0.06 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.90 +0.09 28 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.81 +0.20 30 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.66 +0.21 29 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.64 +0.48 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.58 +0.31 31 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.04 +0.60 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.54 +0.62 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.04 +0.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.54 +0.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.04 +0.62 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.54 +0.62 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 0.06 0.06 0.06 0.02 0.00 32 5 9 +5
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 0.00 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 0.00 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.17 0.00 31 0 106 0
29APR26 36.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 26 0
29APR26 37.00 P 0.00 0.00 0.00 0.41 +0.02 31 0 61 0
29APR26 38.00 P 0.00 0.00 0.00 0.61 +0.04 31 0 106 0
29APR26 39.00 P 0.00 0.00 0.00 0.84 +0.03 31 0 245 0
29APR26 40.00 P 1.18 1.18 1.18 1.15 +0.05 31 15 214 +15
29APR26 41.00 P 0.00 0.00 0.00 1.49 +0.04 30 0 114 0
29APR26 42.00 P 1.98 1.98 1.95 1.94 +0.07 30 20 101 0
29APR26 43.00 P 0.00 0.00 0.00 2.46 +0.11 31 0 128 0
29APR26 44.00 P 0.00 0.00 0.00 3.03 +0.12 30 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 3.83 +0.28 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.56 +0.48 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.19 +0.37 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.01 +0.25 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.86 +0.45 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.90 +0.63 35 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 10.08 +0.55 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.54 +0.61 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.04 +0.62 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.54 +0.62 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.04 +0.62 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.54 +0.62 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 28 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.42 0.00 32 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 0.59 +0.01 32 0 2 0
28MAY26 37.00 P 0.00 0.00 0.00 0.81 +0.03 32 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.06 +0.01 32 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 1.37 +0.02 31 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 1.73 +0.03 31 0 31 0
28MAY26 41.00 P 0.00 0.00 0.00 2.15 +0.05 31 0 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.62 +0.07 31 0 48 0
28MAY26 43.00 P 0.00 0.00 0.00 3.17 +0.08 31 0 69 0
28MAY26 44.00 P 0.00 0.00 0.00 3.77 +0.10 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.61 +0.31 33 0 21 0
28MAY26 46.00 P 0.00 0.00 0.00 5.18 +0.12 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.93 +0.15 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.70 +0.33 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.54 +0.39 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.39 +0.18 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.62 +0.49 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.96 +0.54 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.36 +0.58 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.80 +0.61 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.26 +0.63 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.73 +0.63 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 0.00 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 0.00 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.60 0.00 31 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.80 0.00 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.06 +0.01 31 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.36 +0.03 31 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.66 +0.03 31 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 2.07 +0.07 31 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.50 +0.05 31 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.96 +0.08 30 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.50 +0.09 30 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.10 +0.11 30 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.72 +0.10 30 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.38 +0.25 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.14 +0.21 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.98 +0.32 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.78 +0.35 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.60 +0.37 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.77 +0.44 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.96 +0.13 28 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.43 +0.55 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.84 +0.58 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.28 +0.60 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.74 +0.62 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 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 0.12 -0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 0.00 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 0.00 32 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.78 +0.01 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.98 +0.01 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.26 +0.02 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 +0.03 32 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.87 +0.04 32 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 2.23 +0.06 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.64 +0.07 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.08 +0.09 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.56 +0.09 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 4.08 +0.11 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.62 +0.10 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.22 +0.12 33 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.85 +0.14 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.52 +0.15 33 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 7.09 +0.26 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.82 +0.22 32 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.55 +0.29 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.33 +0.33 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.36 +0.39 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.71 +0.25 35 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.75 +0.47 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.07 +0.51 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.43 +0.54 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.84 +0.57 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 0.00 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.44 +0.01 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 +0.02 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.73 +0.02 31 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.92 +0.03 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.12 +0.03 31 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.38 +0.04 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.69 +0.04 32 0 11 0
30DEC26 36.00 P 2.11 2.11 2.11 2.03 +0.07 32 1 16 -1
30DEC26 37.00 P 0.00 0.00 0.00 2.37 +0.07 32 0 14 0
30DEC26 38.00 P 0.00 0.00 0.00 2.78 +0.11 32 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 3.19 +0.10 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.66 +0.14 32 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.16 +0.14 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.68 +0.16 32 0 25 0
30DEC26 43.00 P 0.00 0.00 0.00 5.26 +0.19 32 0 305 0
30DEC26 44.00 P 0.00 0.00 0.00 5.85 +0.19 32 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 6.48 +0.23 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.15 +0.24 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.60 +0.25 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.31 +0.29 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.03 +0.30 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.77 +0.31 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.74 +0.37 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.82 +0.36 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.00 +0.46 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.26 +0.49 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.58 +0.52 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.94 +0.55 31 0 0 0
TOTAL PUT 280 16,102 +72
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$ 13.13
26FEB26 9.00 C 0.00 0.00 0.00 4.13 -0.09 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.14 -0.08 63 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.66 -0.06 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.17 -0.06 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.69 -0.07 39 0 97 0
26FEB26 13.00 C 0.36 0.36 0.32 0.31 -0.09 35 30 168 +15
26FEB26 13.50 C 0.00 0.00 0.00 0.11 -0.06 36 0 1,031 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 1,409 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.90 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.66 -0.08 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.41 -0.08 51 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.16 -0.08 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.91 -0.08 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.41 -0.09 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.17 -0.08 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.69 -0.03 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.28 -0.02 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.81 0.00 42 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.40 -0.02 40 0 36 0
30MAR26 12.50 C 0.97 1.09 0.97 1.03 -0.06 39 41 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.74 -0.06 38 0 118 0
30MAR26 13.50 C 0.54 0.54 0.53 0.52 -0.05 39 19 672 +18
30MAR26 14.00 C 0.36 0.37 0.36 0.35 -0.05 39 43 593 +30
30MAR26 14.50 C 0.23 0.23 0.23 0.22 -0.05 38 60 3,150 0
30MAR26 15.00 C 0.15 0.15 0.15 0.14 -0.04 39 2 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,033 0
30MAR26 17.50 C 0.02 0.02 0.02 0.01 -0.01 40 200 814 +100
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.19 -0.06 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.95 -0.04 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.47 -0.03 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.23 -0.07 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.72 -0.07 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.35 0.00 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.00 +0.03 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.58 -0.12 39 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.27 -0.04 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.00 -0.04 40 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.77 -0.04 39 0 1,673 0
29APR26 14.00 C 0.00 0.00 0.00 0.59 -0.04 40 0 1,359 0
29APR26 14.50 C 0.46 0.46 0.46 0.44 -0.05 40 11 1,081 +11
29APR26 15.00 C 0.00 0.00 0.00 0.32 -0.05 39 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 25 0
29APR26 16.00 C 0.21 0.21 0.21 0.17 -0.03 40 35 166 +20
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 40 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.97 -0.07 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.73 -0.06 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.51 -0.17 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.24 -0.06 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.86 -0.02 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.44 -0.04 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.07 -0.05 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.78 -0.01 41 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.43 -0.07 39 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.17 -0.07 39 0 745 0
28MAY26 13.50 C 0.00 0.00 0.00 0.95 -0.07 39 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.61 -0.05 40 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.49 -0.04 40 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.39 -0.03 40 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 38 0
28MAY26 16.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 15 0
28MAY26 17.00 C 0.21 0.21 0.21 0.18 -0.03 40 8 8 +8
28MAY26 17.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.48 -0.13 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.23 -0.07 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.00 -0.12 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.77 -0.03 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.58 -0.10 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.42 +0.04 42 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.93 -0.05 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.53 -0.08 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 -0.08 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.08 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.60 -0.07 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.36 -0.06 39 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 1.14 -0.06 40 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 -0.06 40 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.79 -0.05 40 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 -0.05 40 0 30 0
29JUN26 15.50 C 0.52 0.52 0.52 0.53 -0.04 40 11 163 +11
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.03 40 0 232 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 114 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.31 -0.04 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.01 -0.15 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.81 -0.13 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.66 -0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.48 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 -0.09 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 -0.11 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.43 -0.10 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 -0.12 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.86 -0.02 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.62 -0.05 42 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 -0.07 42 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.21 -0.08 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 -0.07 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 -0.06 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.06 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 -0.05 41 0 18 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 -0.05 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.04 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.04 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.03 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.38 -0.08 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 -0.08 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 -0.08 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.77 -0.08 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 +0.01 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.31 -0.01 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.99 -0.03 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.69 -0.08 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.42 -0.07 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 -0.07 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 -0.06 42 0 12 0
30DEC26 13.50 C 0.00 0.00 0.00 1.73 -0.07 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.55 -0.06 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 -0.06 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.10 -0.06 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.05 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.04 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 -0.04 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 -0.03 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.04 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 -0.03 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.02 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.03 42 0 39 0
TOTAL CALL 460 31,094 +213
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 434 0
26FEB26 12.50 P 0.06 0.06 0.04 0.05 -0.01 38 63 828 -51
26FEB26 13.00 P 0.21 0.21 0.16 0.18 -0.02 36 114 990 +12
26FEB26 13.50 P 0.45 0.45 0.40 0.46 -0.01 34 14 1,517 -14
26FEB26 14.00 P 0.00 0.00 0.00 0.88 +0.01 31 0 998 0
26FEB26 14.50 P 0.00 0.00 0.00 1.37 +0.07 0 0 469 0
26FEB26 15.00 P 0.00 0.00 0.00 1.88 +0.04 57 0 78 -47
26FEB26 15.50 P 0.00 0.00 0.00 2.38 +0.04 68 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.88 +0.02 78 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.38 +0.02 89 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.88 +0.02 98 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.87 +0.06 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.37 +0.03 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.87 +0.06 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.37 +0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.87 +0.03 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.87 +0.03 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.87 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
30MAR26 11.50 P 0.13 0.13 0.12 0.11 -0.01 38 30 182 +30
30MAR26 12.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 630 0
30MAR26 12.50 P 0.35 0.36 0.35 0.36 -0.02 38 4 1,248 +2
30MAR26 13.00 P 0.00 0.00 0.00 0.57 -0.02 38 0 1,675 0
30MAR26 13.50 P 0.82 0.82 0.82 0.83 -0.03 37 3 396 +3
30MAR26 14.00 P 0.00 0.00 0.00 1.18 -0.01 39 0 284 0
30MAR26 14.50 P 0.00 0.00 0.00 1.55 -0.02 38 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.92 -0.07 32 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.47 +0.03 44 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.89 -0.02 38 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 3.38 +0.02 40 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.88 +0.01 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.88 +0.05 52 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.37 +0.03 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.87 +0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.37 +0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.87 +0.03 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.87 +0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.87 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.87 +0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.87 +0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.87 +0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.87 +0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.87 +0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.87 +0.08 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 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29APR26 11.00 P 0.17 0.17 0.17 0.16 0.00 40 15 183 0
29APR26 11.50 P 0.27 0.27 0.25 0.25 -0.01 39 115 230 +112
29APR26 12.00 P 0.00 0.00 0.00 0.39 -0.01 39 0 97 0
29APR26 12.50 P 0.56 0.56 0.56 0.56 -0.03 39 8 253 0
29APR26 13.00 P 0.00 0.00 0.00 0.79 -0.02 39 0 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 1.06 -0.02 39 0 2,404 0
29APR26 14.00 P 0.00 0.00 0.00 1.38 -0.02 39 0 2,104 0
29APR26 14.50 P 0.00 0.00 0.00 1.74 +0.02 39 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.14 +0.05 40 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.55 +0.07 40 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.97 -0.04 39 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.41 -0.06 37 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.90 -0.01 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.47 +0.07 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.97 +0.09 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.43 +0.06 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.00 +0.15 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.37 +0.03 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.87 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 0.00 41 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 0.00 41 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.01 40 0 255 0
28MAY26 11.00 P 0.26 0.26 0.26 0.27 0.00 41 4 94 +4
28MAY26 11.50 P 0.38 0.38 0.38 0.40 0.00 41 6 139 +6
28MAY26 12.00 P 0.00 0.00 0.00 0.57 0.00 41 0 202 0
28MAY26 12.50 P 0.00 0.00 0.00 0.77 0.00 41 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 1.01 0.00 41 0 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.30 +0.02 42 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 1.61 +0.02 42 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 1.96 +0.03 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.34 +0.04 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.74 +0.04 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.17 +0.05 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.62 +0.05 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.08 +0.06 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.56 +0.06 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.03 +0.05 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 41 0 199 0
29JUN26 10.00 P 0.19 0.19 0.19 0.18 0.00 41 15 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 0.00 41 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 +0.01 41 0 121 0
29JUN26 12.00 P 0.74 0.74 0.74 0.72 +0.01 41 15 146 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.93 +0.01 42 0 1,739 0
29JUN26 13.00 P 0.00 0.00 0.00 1.18 +0.01 42 0 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.47 +0.02 42 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 1.78 +0.03 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.12 +0.03 43 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.49 +0.04 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.88 +0.04 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.29 +0.05 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 +0.05 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.17 +0.06 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.63 +0.06 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 +0.06 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.58 +0.06 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.08 +0.08 54 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.58 +0.08 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.08 +0.08 59 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.06 +0.04 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.02 +0.04 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.02 +0.04 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.92 -0.04 63 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.98 +0.03 72 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.96 +0.02 73 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.87 +0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.87 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.01 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.01 40 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 0.00 40 0 1 0
29SEP26 11.00 P 0.74 0.74 0.74 0.75 -0.01 40 9 105 +5
29SEP26 11.50 P 0.93 0.93 0.93 0.96 0.00 40 8 21 +8
29SEP26 12.00 P 1.15 1.15 1.15 1.18 0.00 40 7 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 0.00 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 0.00 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 -0.01 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 -0.01 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.65 -0.02 38 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.00 -0.06 38 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 -0.04 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 -0.08 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 +0.03 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.61 +0.02 37 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 0.00 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.46 -0.06 36 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.91 +0.04 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.36 +0.03 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.81 +0.05 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.28 +0.04 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.21 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.16 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.13 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.16 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.08 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.12 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.18 +0.12 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.17 +0.13 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 +0.01 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.01 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.01 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 +0.01 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.22 +0.01 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 +0.02 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.70 +0.01 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.02 40 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 2.27 +0.01 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 0.00 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 -0.02 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.27 -0.01 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 +0.05 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.39 -0.03 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.84 +0.04 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 +0.05 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.67 +0.02 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.14 +0.06 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.63 +0.12 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.07 +0.06 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.52 +0.11 41 0 0 0
TOTAL PUT 430 39,981 +85
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$ 91.72
26FEB26 67.50 C 0.00 0.00 0.00 24.65 -1.08 153 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.13 -1.10 137 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.62 -1.12 121 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.75 -1.49 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.26 -1.48 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.76 -1.48 37 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.26 -1.48 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 6.77 -1.49 25 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 4.35 -1.48 25 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 2.24 -1.37 24 0 300 0
26FEB26 92.50 C 1.26 1.28 0.86 0.86 -0.94 25 153 130 -117
26FEB26 95.00 C 0.33 0.35 0.24 0.21 -0.53 24 394 518 +167
26FEB26 97.50 C 0.06 0.06 0.06 0.04 -0.21 25 30 108 +30
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 50 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 283 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 39.70 -1.15 97 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.21 -1.15 90 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.73 -1.14 84 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.23 -0.99 77 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.72 -1.01 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.28 -0.98 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.00 -0.90 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.54 -0.87 61 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.02 -0.72 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.45 -0.82 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.47 -1.48 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.02 -1.48 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 9.64 -1.48 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 7.41 -1.44 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.40 -1.37 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 3.83 -1.12 23 0 60 0
30MAR26 92.50 C 2.43 2.65 2.43 2.44 -0.98 22 63 31 +1
30MAR26 95.00 C 0.00 0.00 0.00 1.45 -0.75 22 0 359 0
30MAR26 97.50 C 0.00 0.00 0.00 0.83 -0.54 22 0 212 0
30MAR26 100.00 C 0.57 0.57 0.56 0.43 -0.38 22 35 231 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.21 -0.27 22 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 -0.15 22 0 577 0
30MAR26 107.50 C 0.15 0.15 0.15 0.04 -0.09 22 50 330 0
30MAR26 110.00 C 0.11 0.11 0.11 0.02 -0.04 23 390 510 +390
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 260 0
29APR26 70.00 C 0.00 0.00 0.00 22.76 -0.77 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.20 -0.92 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.67 -1.07 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.18 -0.77 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.39 -1.11 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 10.16 -1.42 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 8.09 -1.36 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 6.44 -1.08 23 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 4.81 -1.17 23 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 3.44 -0.88 22 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 2.35 -0.74 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 1.59 -0.58 22 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 1.04 -0.49 22 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 0.65 -0.39 22 0 90 0
29APR26 105.00 C 0.00 0.00 0.00 0.39 -0.28 22 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.23 -0.19 22 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.13 -0.12 22 0 73 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.08 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.94 -0.62 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.42 -0.75 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.94 -0.84 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.53 -0.80 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.83 -1.39 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 10.71 -1.34 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 8.77 -1.26 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.02 -1.16 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 5.50 -1.04 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.28 -0.86 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 3.17 -0.72 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.33 -0.55 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.69 -0.48 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 1.18 -0.42 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.80 -0.33 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.54 -0.24 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.35 -0.18 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.22 -0.13 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.14 -0.09 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.09 -0.06 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.72 -0.85 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.18 -0.99 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.64 -1.14 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.12 -0.60 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.63 -1.39 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.19 -0.98 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.83 -1.03 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.19 -1.41 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.13 -1.29 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.24 -1.22 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 7.54 -1.13 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.04 -1.03 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 4.89 -0.91 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.78 -0.73 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 2.87 -0.66 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 2.14 -0.57 22 0 62 0
29JUN26 102.50 C 1.88 1.88 1.88 1.57 -0.46 22 1 62 +1
29JUN26 105.00 C 0.00 0.00 0.00 1.13 -0.36 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 0.80 -0.28 22 0 30 0
29JUN26 110.00 C 0.86 0.86 0.86 0.56 -0.21 22 30 121 +30
29JUN26 112.50 C 0.00 0.00 0.00 0.37 -0.18 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.25 -0.12 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.17 -0.08 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.11 -0.06 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 -0.04 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 25.73 -1.05 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.28 -0.67 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.90 -1.12 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.61 -0.83 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.44 -0.84 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.97 -1.18 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.13 -1.23 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.43 -1.17 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 8.89 -1.12 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.72 -0.85 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 6.37 -0.87 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.27 -0.76 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 4.36 -0.61 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.56 -0.57 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 2.95 -0.45 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.39 -0.43 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.95 -0.41 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.56 -0.36 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.19 -0.39 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.95 -0.26 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.74 -0.23 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.58 -0.19 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.45 -0.15 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 25.98 -0.80 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.66 -0.63 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.45 -0.67 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.35 -0.76 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.36 -0.48 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.03 -1.01 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.33 -1.27 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.79 -1.18 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.34 -1.12 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.02 -1.09 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 7.88 -0.75 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.75 -0.75 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 5.76 -0.75 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 4.97 -0.63 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.23 -0.61 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.60 -0.52 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.13 -0.42 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.66 -0.33 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.14 -0.42 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.81 -0.40 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.49 -0.38 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.25 -0.30 23 0 8 0
TOTAL CALL 1,146 8,469 +507
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2,475 0
26FEB26 70.00 P 0.01 0.01 0.01 0.01 0.00 79 532 859 +532
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 148 0
26FEB26 80.00 P 0.04 0.04 0.04 0.01 0.00 43 10 216 +10
26FEB26 82.50 P 0.06 0.06 0.06 0.01 0.00 34 5 641 +5
26FEB26 85.00 P 0.07 0.10 0.07 0.01 -0.01 25 34 562 +34
26FEB26 87.50 P 0.13 0.13 0.13 0.09 +0.01 25 5 163 +3
26FEB26 90.00 P 0.54 0.59 0.46 0.49 +0.12 25 87 219 -60
26FEB26 92.50 P 1.21 1.21 1.20 1.55 +0.41 24 5 677 +1
26FEB26 95.00 P 0.00 0.00 0.00 3.46 +0.94 24 0 179 0
26FEB26 97.50 P 0.00 0.00 0.00 5.79 +1.29 24 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 8.28 +1.44 0 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 10.78 +1.46 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.28 +1.46 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.78 +1.46 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.28 +1.46 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.78 +1.04 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.28 +1.04 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.78 +1.04 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.28 +1.17 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 251 0
30MAR26 55.00 P 0.02 0.02 0.02 0.01 0.00 57 230 291 +230
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.17 0.17 0.17 0.01 0.00 28 30 236 +30
30MAR26 75.00 P 0.20 0.20 0.19 0.01 0.00 24 57 270 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 22 0 182 0
30MAR26 80.00 P 0.34 0.34 0.34 0.07 0.00 22 7 514 0
30MAR26 82.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 340 0
30MAR26 85.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 492 0
30MAR26 87.50 P 1.00 1.05 1.00 0.96 +0.13 22 15 339 0
30MAR26 90.00 P 1.60 1.87 1.60 1.80 +0.27 22 5 65 +4
30MAR26 92.50 P 2.65 2.65 2.56 2.88 +0.39 21 3 67 +1
30MAR26 95.00 P 0.00 0.00 0.00 4.41 +0.63 21 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 6.36 +0.89 22 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 8.50 +1.09 22 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 10.83 +1.26 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.28 +1.39 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.78 +1.03 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.28 +1.26 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.78 +1.04 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.28 +1.04 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.78 +1.04 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.28 +1.17 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.78 +1.26 0 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 22 0 36 0
29APR26 77.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 491 0
29APR26 80.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 966 0
29APR26 82.50 P 0.00 0.00 0.00 0.53 +0.08 22 0 451 0
29APR26 85.00 P 1.25 1.25 1.25 0.96 +0.13 22 1 204 +1
29APR26 87.50 P 0.00 0.00 0.00 1.64 +0.24 22 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 2.55 +0.33 22 0 401 0
29APR26 92.50 P 0.00 0.00 0.00 3.63 +0.40 21 0 120 0
29APR26 95.00 P 5.12 5.12 5.12 5.09 +0.56 21 30 130 0
29APR26 97.50 P 6.82 6.82 6.66 6.93 +0.78 22 60 60 +60
29APR26 100.00 P 0.00 0.00 0.00 8.91 +1.00 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.07 +1.14 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.37 +1.27 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.79 +1.04 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.28 +0.94 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.78 +1.04 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.28 +1.04 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.78 +1.04 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 28.28 +1.07 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 28 0
28MAY26 72.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 0.29 +0.06 22 0 194 0
28MAY26 80.00 P 0.96 0.96 0.90 0.53 +0.09 22 7 162 0
28MAY26 82.50 P 0.00 0.00 0.00 0.91 +0.16 22 0 26 0
28MAY26 85.00 P 0.00 0.00 0.00 1.47 +0.24 22 0 103 0
28MAY26 87.50 P 0.00 0.00 0.00 2.23 +0.33 22 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 3.14 +0.36 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 4.29 +0.41 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.81 +0.69 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.48 +0.87 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.35 +1.00 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.39 +1.12 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.58 +1.22 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.89 +0.87 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.30 +0.88 22 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.78 +1.04 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.28 +1.04 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.78 +1.04 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.28 +1.07 0 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 22 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.18 +0.04 22 0 3 0
29JUN26 75.00 P 0.82 0.82 0.82 0.33 +0.06 22 2 438 +2
29JUN26 77.50 P 1.01 1.08 1.01 0.58 +0.10 22 7 193 +7
29JUN26 80.00 P 0.00 0.00 0.00 0.96 +0.17 22 0 80 0
29JUN26 82.50 P 0.00 0.00 0.00 1.49 +0.25 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 2.19 +0.33 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 3.10 +0.43 22 0 351 0
29JUN26 90.00 P 0.00 0.00 0.00 4.03 +0.35 21 0 222 0
29JUN26 92.50 P 0.00 0.00 0.00 5.23 +0.41 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 6.89 +0.80 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.57 +0.88 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 10.41 +0.99 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.40 +1.10 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.50 +1.19 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.21 +0.30 16 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.39 +0.20 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.29 +0.75 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.66 +1.31 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.06 +1.32 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.49 +1.28 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.93 +1.40 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 +0.03 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 +0.03 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.66 +0.09 23 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.99 +0.10 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.44 +0.15 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.01 +0.20 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.73 +0.29 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.59 +0.35 23 0 0 0
29SEP26 87.50 P 4.49 4.49 4.49 4.60 +0.41 23 1 1 +1
29SEP26 90.00 P 0.00 0.00 0.00 5.71 +0.41 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.90 +0.43 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.32 +0.54 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.97 +0.70 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.71 +0.84 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.56 +0.94 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.51 +0.56 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.13 +0.15 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.22 +0.53 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.39 +0.54 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.66 +0.08 18 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.06 +0.17 18 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.78 +0.59 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.16 +0.63 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.05 23 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 0.78 +0.05 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.15 +0.11 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.60 +0.11 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.16 +0.17 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.82 +0.21 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.61 +0.24 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.56 +0.32 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.63 +0.40 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.78 +0.39 23 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 8.03 +0.39 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.39 +0.40 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.01 +0.54 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 12.60 +0.40 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.37 +0.40 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.03 +0.22 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.97 +0.19 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.05 +0.24 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.04 +0.10 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.27 +0.15 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.34 -0.03 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.78 +0.26 20 0 0 0
TOTAL PUT 1,133 16,590 +861
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 16.87
26FEB26 9.00 C 0.00 0.00 0.00 7.87 -0.16 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.37 -0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.12 -0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.87 -0.16 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.37 -0.16 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.88 -0.15 134 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.38 -0.15 120 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.90 -0.13 136 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.38 -0.21 95 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 3.91 -0.12 115 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 3.48 -0.05 129 0 275 0
26FEB26 14.00 C 0.00 0.00 0.00 2.88 -0.15 61 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 2.41 -0.12 73 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.91 -0.12 59 0 235 0
26FEB26 15.50 C 0.00 0.00 0.00 1.42 -0.13 49 0 182 0
26FEB26 16.00 C 0.93 0.97 0.93 0.94 -0.16 39 30 417 0
26FEB26 16.50 C 0.00 0.00 0.00 0.53 -0.16 35 0 187 0
26FEB26 17.00 C 0.26 0.26 0.26 0.24 -0.13 34 1 408 -1
26FEB26 17.50 C 0.13 0.13 0.10 0.09 -0.10 34 83 414 +83
26FEB26 18.00 C 0.06 0.06 0.05 0.03 -0.05 36 75 405 +75
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 173 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 154 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 41 173 +3
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.90 -0.15 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.65 -0.15 68 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.40 -0.15 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.15 -0.15 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.93 -0.12 82 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.40 -0.15 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.94 -0.12 71 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.44 -0.12 64 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.94 -0.12 58 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.45 -0.14 54 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.98 -0.05 53 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.49 -0.04 48 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.01 -0.03 44 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.41 -0.18 0 0 404 0
30MAR26 15.00 C 0.00 0.00 0.00 2.09 -0.05 38 0 368 0
30MAR26 15.50 C 0.00 0.00 0.00 1.69 -0.06 37 0 445 0
30MAR26 16.00 C 0.00 0.00 0.00 1.31 -0.09 36 0 815 0
30MAR26 16.50 C 1.01 1.01 0.99 1.00 -0.13 36 45 75 +7
30MAR26 17.00 C 0.72 0.72 0.72 0.74 -0.12 35 15 135 -15
30MAR26 17.50 C 0.58 0.58 0.58 0.53 -0.12 35 15 68 0
30MAR26 18.00 C 0.39 0.39 0.39 0.37 -0.11 35 15 308 0
30MAR26 18.50 C 0.32 0.32 0.27 0.25 -0.09 35 92 132 +45
30MAR26 19.00 C 0.27 0.27 0.23 0.16 -0.07 35 30 77 +30
30MAR26 19.50 C 0.00 0.00 0.00 0.10 -0.06 34 0 196 0
30MAR26 20.00 C 0.13 0.13 0.11 0.07 -0.04 35 30 141 +30
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 259 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,018 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.93 -0.15 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.43 -0.15 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.94 -0.12 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.44 -0.12 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.99 -0.07 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.50 -0.09 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.04 +0.01 43 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.57 -0.19 41 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.10 0.00 38 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.66 -0.04 36 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.24 -0.19 35 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.89 -0.04 36 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.51 -0.14 33 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.22 -0.12 34 0 294 0
29APR26 17.00 C 1.06 1.06 0.96 0.97 -0.12 34 30 90 +27
29APR26 17.50 C 0.00 0.00 0.00 0.76 -0.12 34 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.59 -0.10 34 0 36 0
29APR26 18.50 C 0.00 0.00 0.00 0.44 -0.10 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.33 -0.08 34 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.45 -0.16 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.99 -0.13 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.54 -0.09 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.10 -0.05 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.60 -0.16 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.17 -0.07 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.74 +0.01 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.33 -0.10 34 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.95 -0.07 33 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.62 -0.15 33 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.32 -0.15 32 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.06 -0.14 32 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 0.84 -0.13 32 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.66 -0.12 32 0 24 0
28MAY26 18.50 C 0.00 0.00 0.00 0.51 -0.10 32 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.39 -0.08 32 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.29 -0.08 31 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.22 -0.06 32 0 6 0
28MAY26 21.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.93 -0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.44 -0.15 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.19 -0.15 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.94 -0.15 36 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.44 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.95 -0.15 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.46 -0.15 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.99 -0.13 37 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.60 -0.03 44 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.10 -0.05 39 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.66 -0.17 39 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.20 -0.15 36 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.77 -0.09 34 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 -0.04 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.05 -0.03 34 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.70 -0.07 33 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.46 -0.04 34 0 551 0
29JUN26 17.00 C 0.00 0.00 0.00 1.20 -0.11 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.00 -0.10 33 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 0.81 -0.10 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.66 -0.09 33 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 -0.08 33 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.07 33 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 -0.07 33 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 -0.04 33 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.93 -0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.44 -0.15 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.19 -0.15 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.94 -0.15 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.45 -0.15 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.04 -0.06 44 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.55 -0.06 40 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.08 -0.04 39 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.62 -0.01 37 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.14 -0.03 34 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.74 -0.09 34 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 +0.03 36 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.97 -0.09 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 -0.14 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 -0.15 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.02 -0.16 32 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.78 -0.15 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.57 -0.14 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.37 -0.14 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.20 -0.13 33 0 38 0
29SEP26 18.50 C 1.10 1.10 1.05 1.04 -0.12 33 3 28 +3
29SEP26 19.00 C 0.00 0.00 0.00 0.92 -0.11 33 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 -0.08 34 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 -0.07 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 -0.08 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.06 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.44 -0.15 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.19 -0.15 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.95 -0.15 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.46 -0.15 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.04 -0.10 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.55 -0.13 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.08 -0.16 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.66 -0.16 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 -0.15 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 -0.14 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.45 -0.24 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 -0.13 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.84 -0.13 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 -0.12 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 -0.12 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.09 -0.11 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 1.89 -0.11 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.10 32 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.10 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 -0.10 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.21 -0.09 32 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.09 32 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 -0.06 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.62 -0.08 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 -0.05 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
TOTAL CALL 505 19,113 +287
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 113 0
26FEB26 16.00 P 0.05 0.05 0.05 0.04 -0.02 34 15 212 0
26FEB26 16.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 57 0
26FEB26 17.00 P 0.32 0.32 0.32 0.35 -0.01 32 2 122 -2
26FEB26 17.50 P 0.00 0.00 0.00 0.69 +0.02 30 0 36 0
26FEB26 18.00 P 1.10 1.10 1.10 1.15 +0.08 34 1 81 +1
26FEB26 18.50 P 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.13 +0.13 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.13 +0.15 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.13 +0.15 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.13 -0.02 0 0 20 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.04 0.00 36 0 338 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 626 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 407 0
30MAR26 15.50 P 0.00 0.00 0.00 0.23 -0.02 35 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 0.54 -0.01 34 0 47 0
30MAR26 17.00 P 0.79 0.79 0.79 0.78 -0.01 33 5 33 -2
30MAR26 17.50 P 0.00 0.00 0.00 1.08 0.00 33 0 82 0
30MAR26 18.00 P 0.00 0.00 0.00 1.43 +0.03 34 0 90 0
30MAR26 18.50 P 0.00 0.00 0.00 1.83 +0.02 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.26 +0.03 35 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.72 +0.05 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.18 +0.05 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.14 +0.03 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.14 +0.08 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.13 -0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.13 +0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.13 +0.15 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.10 -0.01 33 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 0.26 -0.01 33 0 439 0
29APR26 15.50 P 0.00 0.00 0.00 0.37 -0.02 33 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.53 -0.01 32 0 437 0
29APR26 16.50 P 0.00 0.00 0.00 0.73 -0.01 32 0 58 0
29APR26 17.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.28 +0.01 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.62 +0.03 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.99 +0.01 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.38 +0.01 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.87 +0.09 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.26 +0.04 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.19 +0.04 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.14 +0.02 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.13 +0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.13 -0.02 0 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 32 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 0.13 -0.01 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 0.00 32 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.59 +0.01 31 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.79 +0.02 30 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 1.03 +0.03 30 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.30 +0.03 30 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.60 +0.04 30 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 1.94 +0.05 29 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.31 -0.07 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.71 +0.01 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.10 -0.01 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.54 -0.05 25 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.40 +0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.28 -0.04 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.24 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 -0.01 32 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 33 0 264 0
29JUN26 12.50 P 0.00 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 32 0 64 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 0.00 32 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 +0.01 32 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 +0.01 32 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.98 +0.02 32 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.22 +0.02 32 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.51 +0.03 32 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 +0.03 32 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 2.25 +0.07 34 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 +0.17 34 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.88 -0.05 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.39 +0.14 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 +0.04 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.66 +0.01 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 +0.16 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.52 +0.16 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.46 +0.14 32 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 0.09 -0.01 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.02 34 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 -0.02 34 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 -0.02 34 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 -0.01 34 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.99 -0.01 34 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 -0.01 34 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 0.00 35 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.71 0.00 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.00 0.00 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.31 +0.02 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.64 +0.02 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.00 +0.13 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.37 +0.14 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.15 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 +0.06 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.07 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 +0.09 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 +0.10 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.56 +0.11 34 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 0.08 +0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 0.00 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 0.00 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 0.00 33 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 +0.01 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 +0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 +0.02 34 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 +0.03 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 +0.03 34 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 +0.04 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.95 +0.04 34 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 2.24 +0.04 34 0 50 0
30DEC26 17.50 P 0.00 0.00 0.00 2.54 +0.05 34 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 +0.06 34 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 +0.06 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 +0.07 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 +0.07 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.22 +0.09 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 +0.09 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 +0.09 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.74 +0.12 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.64 +0.12 33 0 0 0
TOTAL PUT 23 13,918 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.45
26FEB26 40.00 C 0.00 0.00 0.00 21.47 -0.81 105 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.04 -0.24 230 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.47 -0.81 87 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.47 -0.81 58 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.99 -0.29 192 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.47 -0.81 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.47 -0.82 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.91 -0.38 155 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.47 -1.05 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.47 -0.82 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.47 -0.82 0 0 0 0
26FEB26 52.50 C 8.50 8.50 8.50 8.97 -0.82 0 2 39 0
26FEB26 55.00 C 0.00 0.00 0.00 6.48 -0.81 34 0 190 0
26FEB26 57.50 C 0.00 0.00 0.00 3.98 -0.82 20 0 108 0
26FEB26 60.00 C 1.37 1.37 1.20 1.55 -0.83 16 30 151 +23
26FEB26 62.50 C 0.25 0.25 0.20 0.21 -0.40 18 16 118 -7
26FEB26 65.00 C 0.01 0.02 0.01 0.01 -0.05 20 85 104 +85
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.55 -0.82 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.48 -1.20 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.80 -0.50 83 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.08 -0.30 93 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.04 -0.24 87 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.57 -0.82 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.00 -0.30 77 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.99 -0.56 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.58 -0.82 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.59 -1.06 32 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.91 -0.49 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.59 -0.93 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.59 -0.78 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.60 -0.81 22 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.27 -0.65 32 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 6.52 -1.03 0 0 289 0
30MAR26 57.50 C 0.00 0.00 0.00 4.24 -0.69 15 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.34 -0.59 17 0 125 0
30MAR26 62.50 C 1.06 1.07 1.06 1.06 -0.39 18 60 176 -30
30MAR26 65.00 C 0.41 0.41 0.41 0.38 -0.20 18 1 89 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 -0.09 18 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.24 -0.25 62 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.21 -0.34 58 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.19 -0.31 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.16 -0.49 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.14 -0.37 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.11 -0.41 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.71 -0.66 18 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.07 -0.46 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.27 -0.79 19 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.88 -0.67 18 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.60 -0.64 16 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 2.83 -0.53 17 0 116 0
29APR26 62.50 C 1.54 1.54 1.54 1.56 -0.37 17 15 35 -2
29APR26 65.00 C 0.00 0.00 0.00 0.80 -0.18 18 0 48 0
29APR26 67.50 C 0.00 0.00 0.00 0.34 -0.12 18 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 30 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.28 -0.31 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.16 -0.49 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.14 -0.47 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.22 -0.30 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.20 -0.38 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.18 -0.46 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.37 -0.83 16 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.96 -0.88 15 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.85 -0.65 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.17 -0.52 17 0 0 0
28MAY26 62.50 C 1.85 1.85 1.82 1.90 -0.39 18 21 15 +15
28MAY26 65.00 C 1.10 1.10 1.10 1.08 -0.22 18 6 152 0
28MAY26 67.50 C 0.00 0.00 0.00 0.55 -0.17 18 0 189 0
28MAY26 70.00 C 0.35 0.35 0.35 0.25 -0.09 18 15 180 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.11 -0.04 18 0 45 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.08 -0.30 53 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.04 -0.52 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.91 -0.66 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.24 -0.34 49 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.21 -0.37 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.28 -0.31 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.16 -0.49 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.14 -0.47 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.22 -0.40 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.20 -0.48 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.18 -0.46 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.37 -0.83 16 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.01 -0.83 16 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 4.96 -0.64 17 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.17 -0.55 17 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.92 -0.37 17 0 6 0
29JUN26 65.00 C 0.00 0.00 0.00 1.12 -0.18 18 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.57 -0.15 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 -0.07 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.08 -0.48 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.04 -0.52 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.91 -0.66 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.24 -0.34 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.21 -0.38 39 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.28 -0.31 38 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.16 -0.49 33 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.14 -0.47 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.22 -0.40 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.20 -0.48 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.18 -0.47 26 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.37 -0.83 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.04 -0.80 15 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.07 -0.59 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.52 -0.59 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.34 -0.35 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.51 -0.22 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.94 -0.15 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 -0.09 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.35 -0.06 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.04 -0.53 36 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.91 -0.66 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.24 -0.34 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.21 -0.38 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.28 -0.31 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.16 -0.49 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.14 -0.47 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.22 -0.40 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.20 -0.48 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.18 -0.47 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.45 -0.75 15 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.17 -0.67 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.48 -0.59 15 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.87 -0.59 15 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.75 -0.35 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.89 -0.28 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 -0.19 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 -0.13 15 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 0.57 -0.06 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.07 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.05 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
TOTAL CALL 251 3,521 +99
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 361 0
26FEB26 60.00 P 0.16 0.19 0.16 0.11 +0.02 18 36 235 +20
26FEB26 62.50 P 1.48 1.51 1.30 1.28 +0.42 20 44 116 -9
26FEB26 65.00 P 0.00 0.00 0.00 3.64 +0.78 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.16 +0.91 49 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.81 +1.06 76 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.07 +0.63 61 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.61 +0.54 81 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.11 +0.75 92 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.62 +0.87 105 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.06 +0.20 96 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.55 +0.14 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 33 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 20 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 166 0
30MAR26 57.50 P 0.25 0.25 0.24 0.21 +0.05 18 2 115 0
30MAR26 60.00 P 0.85 0.93 0.79 0.79 +0.20 18 49 139 +34
30MAR26 62.50 P 2.11 2.11 2.11 2.01 +0.40 19 2 38 -2
30MAR26 65.00 P 0.00 0.00 0.00 3.91 +0.63 20 0 75 0
30MAR26 67.50 P 0.00 0.00 0.00 6.25 +0.93 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.81 +0.83 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.07 +0.63 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.61 +0.48 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.11 +0.40 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.62 +0.34 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.06 +0.20 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.55 +0.14 0 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 24 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 19 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 +0.02 18 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 +0.04 18 0 123 0
29APR26 57.50 P 0.00 0.00 0.00 0.45 +0.11 18 0 119 0
29APR26 60.00 P 0.00 0.00 0.00 1.13 +0.21 17 0 132 0
29APR26 62.50 P 0.00 0.00 0.00 2.37 +0.39 18 0 16 0
29APR26 65.00 P 0.00 0.00 0.00 4.18 +0.61 19 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.28 +0.83 20 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.81 +0.81 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.07 +0.51 23 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.61 +0.48 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.11 +0.40 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.62 +0.34 37 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.06 +0.20 37 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.55 +0.14 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
28MAY26 52.50 P 0.21 0.21 0.18 0.20 +0.06 18 16 18 +16
28MAY26 55.00 P 0.54 0.54 0.47 0.54 +0.11 18 4 4 +4
28MAY26 57.50 P 0.00 0.00 0.00 1.21 +0.22 18 0 66 0
28MAY26 60.00 P 2.53 2.53 2.53 2.29 +0.34 18 12 16 +12
28MAY26 62.50 P 4.07 4.22 4.07 3.96 +0.56 19 22 82 +22
28MAY26 65.00 P 0.00 0.00 0.00 5.91 +0.68 20 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 8.12 +0.76 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.50 +0.92 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.97 +0.83 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.49 +1.11 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.04 +1.22 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.50 +0.22 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.94 -0.35 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.40 -0.18 0 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 21 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 17 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 +0.04 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.28 +0.10 17 0 23 0
29JUN26 55.00 P 0.64 0.64 0.59 0.68 +0.18 17 5 31 +5
29JUN26 57.50 P 1.39 1.39 1.39 1.39 +0.29 17 1 16 0
29JUN26 60.00 P 2.56 2.56 2.56 2.49 +0.39 17 1 46 +1
29JUN26 62.50 P 0.00 0.00 0.00 4.11 +0.70 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.01 +0.70 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.19 +0.78 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.50 +0.78 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.97 +0.81 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.49 +0.83 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.04 +1.01 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.11 +0.37 26 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.59 +0.30 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.09 +0.25 31 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 17 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 +0.04 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 +0.06 17 0 22 0
29SEP26 52.50 P 0.49 0.49 0.49 0.54 +0.10 16 2 4 +2
29SEP26 55.00 P 1.12 1.12 1.12 1.08 +0.18 17 1 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.94 +0.31 17 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.12 +0.45 17 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.61 +0.55 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.41 +0.82 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.47 +0.73 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.71 +0.78 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.05 +0.78 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.49 +0.77 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.04 +0.83 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.27 +0.53 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.71 +0.42 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.17 +0.33 28 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 0.03 +0.01 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 +0.04 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.05 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.05 15 0 10 0
30DEC26 52.50 P 0.64 0.64 0.64 0.67 +0.11 15 4 29 +4
30DEC26 55.00 P 0.00 0.00 0.00 1.27 +0.19 15 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 2.15 +0.30 16 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.31 +0.42 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.77 +0.51 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.53 +0.78 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.54 +0.80 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.75 +0.75 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.11 +0.80 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.49 +0.76 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.04 +0.83 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.27 +0.53 23 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.71 +0.42 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.17 +0.33 25 0 0 0
TOTAL PUT 201 4,188 +109
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$ 26.98
26FEB26 17.50 C 0.00 0.00 0.00 9.49 -0.58 117 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.99 -0.58 108 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.49 -0.58 100 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.99 -0.58 92 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.49 -0.76 84 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.99 -0.76 76 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.05 -0.53 113 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.99 -0.75 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.01 -0.57 63 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.01 -0.57 48 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.02 -0.56 37 0 59 0
26FEB26 26.00 C 0.00 0.00 0.00 1.09 -0.53 31 0 215 0
26FEB26 27.00 C 0.00 0.00 0.00 0.38 -0.42 27 0 280 0
26FEB26 28.00 C 0.25 0.25 0.13 0.08 -0.19 28 27 175 -27
26FEB26 29.00 C 0.02 0.02 0.02 0.01 -0.05 28 1 307 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 11.53 -0.58 63 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.03 -0.58 58 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.56 -0.55 72 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.06 -0.56 68 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.80 -0.50 98 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.03 -0.59 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.59 -0.53 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.08 -0.54 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.59 -0.66 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.04 -0.71 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.09 -0.60 43 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.11 -0.63 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.13 -0.67 33 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.20 -0.51 31 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.33 -0.42 29 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 1.59 -0.48 28 0 72 0
30MAR26 27.00 C 1.02 1.02 1.02 0.93 -0.46 25 30 170 0
30MAR26 28.00 C 0.91 0.91 0.91 0.57 -0.32 27 1 95 0
30MAR26 29.00 C 0.38 0.38 0.32 0.30 -0.22 27 6 730 0
30MAR26 30.00 C 0.00 0.00 0.00 0.15 -0.14 27 0 1,126 0
30MAR26 31.00 C 0.09 0.09 0.09 0.07 -0.08 27 43 30 -8
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.80 -0.50 71 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.15 -0.51 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.67 -0.49 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.08 -0.54 22 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.69 -0.68 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.14 -0.71 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.18 -0.51 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.23 -0.51 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.32 -0.59 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.36 -0.54 28 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.64 -0.49 29 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 1.99 -0.40 29 0 215 0
29APR26 27.00 C 0.00 0.00 0.00 1.42 -0.34 29 0 116 0
29APR26 28.00 C 0.00 0.00 0.00 0.96 -0.26 28 0 21 0
29APR26 29.00 C 0.00 0.00 0.00 0.64 -0.21 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.41 -0.15 28 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.26 -0.10 28 0 600 0
29APR26 32.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 38 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29APR26 35.00 C 0.06 0.06 0.06 0.03 -0.02 29 30 30 +30
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 8.72 -0.47 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.21 -0.66 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.69 -0.68 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.24 -0.69 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.30 -0.53 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.23 -0.77 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.49 -0.42 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.48 -0.64 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.88 -0.44 29 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.26 -0.39 29 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.71 -0.33 29 0 17 0
28MAY26 28.00 C 0.00 0.00 0.00 1.25 -0.31 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.90 -0.24 28 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.64 -0.18 28 0 0 0
28MAY26 31.00 C 0.48 0.48 0.48 0.44 -0.14 28 3 3 +3
28MAY26 32.00 C 0.00 0.00 0.00 0.30 -0.11 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.21 -0.07 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 10.77 -0.44 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.25 -0.45 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.83 -0.47 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.33 -0.42 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.77 -0.64 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.28 -0.63 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.80 -0.57 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.24 -0.69 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.41 -0.46 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.47 -0.55 32 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.56 -0.49 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.58 -0.67 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.97 -0.48 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.31 -0.44 27 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 1.76 -0.38 26 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.30 -0.32 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.94 -0.27 26 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.67 -0.21 26 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.46 -0.17 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.31 -0.13 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.09 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.83 -0.57 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.33 -0.42 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.80 -0.61 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.35 -0.56 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.90 -0.47 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.42 -0.51 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.41 -0.70 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.65 -0.45 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 -0.39 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.10 -0.47 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.43 -0.47 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.85 -0.43 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.35 -0.38 30 0 75 0
29SEP26 28.00 C 1.99 1.99 1.99 1.92 -0.33 30 10 10 +10
29SEP26 29.00 C 0.00 0.00 0.00 1.56 -0.29 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.25 -0.27 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.00 -0.23 29 0 15 0
29SEP26 32.00 C 0.99 0.99 0.99 0.80 -0.19 29 1 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.63 -0.17 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 -0.14 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.12 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 -0.11 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.07 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.83 -0.57 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.33 -0.42 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.81 -0.60 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.35 -0.56 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.90 -0.47 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.42 -0.51 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.64 -0.47 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.80 -0.47 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.00 -0.37 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.36 -0.29 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 -0.48 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.24 -0.25 30 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.75 -0.31 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.34 -0.29 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.00 -0.25 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.70 -0.23 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 -0.21 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 -0.20 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 -0.19 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.84 -0.19 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.15 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.58 -0.13 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.49 - 29 0 0 -
TOTAL CALL 152 6,384 +8
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 157 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 196 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 158 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 98 0
26FEB26 27.00 P 0.33 0.34 0.32 0.38 +0.15 27 62 142 +27
26FEB26 28.00 P 0.00 0.00 0.00 1.10 +0.38 29 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.03 +0.51 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.02 +0.58 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.02 +0.58 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.02 +0.45 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.08 +0.64 93 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.23 +0.62 134 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.13 +0.53 128 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.02 +0.58 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.27 - 176 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 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 34 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,338 0
30MAR26 24.00 P 0.13 0.13 0.13 0.09 +0.01 27 9 223 0
30MAR26 25.00 P 0.27 0.27 0.27 0.23 +0.03 27 8 138 0
30MAR26 26.00 P 0.00 0.00 0.00 0.50 +0.08 27 0 170 0
30MAR26 27.00 P 0.00 0.00 0.00 0.93 +0.16 27 0 91 0
30MAR26 28.00 P 0.00 0.00 0.00 1.52 +0.26 27 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 2.25 +0.35 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.11 +0.48 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.02 +0.51 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.17 +0.57 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.08 +0.64 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.23 +0.60 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.13 +0.52 54 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.02 +0.41 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.27 +0.83 73 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 39 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 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 43 0
29APR26 23.00 P 0.16 0.16 0.16 0.14 +0.04 29 5 90 +5
29APR26 24.00 P 0.00 0.00 0.00 0.29 +0.08 29 0 78 0
29APR26 25.00 P 0.00 0.00 0.00 0.52 +0.13 29 0 183 0
29APR26 26.00 P 0.00 0.00 0.00 0.85 +0.17 29 0 151 0
29APR26 27.00 P 0.00 0.00 0.00 1.28 +0.21 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.83 +0.26 28 0 41 0
29APR26 29.00 P 2.32 2.32 2.32 2.62 +0.45 30 15 30 0
29APR26 30.00 P 0.00 0.00 0.00 3.27 +0.34 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.13 +0.56 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.17 +0.57 33 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.08 +0.55 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.23 +0.60 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.13 +0.50 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.02 +0.33 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.27 - 56 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
28MAY26 23.00 P 0.27 0.27 0.27 0.25 +0.05 29 1 3 +1
28MAY26 24.00 P 0.00 0.00 0.00 0.44 +0.08 29 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.72 +0.13 29 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.06 +0.15 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.50 +0.20 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.05 +0.25 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.69 +0.30 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.38 +0.27 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.17 +0.26 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.17 +0.49 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.09 +0.36 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.23 +0.60 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.13 +0.45 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.02 +0.33 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.27 - 48 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 +0.06 26 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 +0.07 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.09 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.98 +0.14 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.40 +0.20 25 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.93 +0.25 25 0 250 0
29JUN26 28.00 P 2.28 2.28 2.24 2.55 +0.31 24 30 90 +15
29JUN26 29.00 P 0.00 0.00 0.00 3.25 +0.37 24 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 4.01 +0.42 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.82 +0.45 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.67 +0.48 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.56 +0.50 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.47 +0.52 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.66 +0.80 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.63 +0.84 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.29 +0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.04 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.05 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 +0.06 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.08 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.12 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.63 +0.16 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.09 +0.19 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.62 +0.23 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.22 +0.28 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.88 +0.31 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.57 +0.29 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.50 +0.56 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.29 +0.57 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.10 +0.54 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.82 +0.46 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 +0.52 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.63 +0.48 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.46 +0.42 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.48 +0.05 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 +0.06 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.07 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.24 +0.08 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 +0.11 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.02 +0.13 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.50 +0.15 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.04 +0.17 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 +0.20 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.29 +0.23 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.01 +0.23 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.78 +0.28 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.54 +0.43 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.35 +0.46 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.18 +0.48 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.02 +0.29 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.88 +0.32 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.84 - 28 0 0 -
TOTAL PUT 130 5,708 +48
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$ 407.80
20FEB26 295.00 C 0.00 0.00 0.00 112.80 -1.09 0 0 0 0
20FEB26 300.00 C 0.00 0.00 0.00 107.80 -1.09 0 0 0 0
20FEB26 310.00 C 0.00 0.00 0.00 97.80 -1.10 0 0 0 0
20FEB26 320.00 C 0.00 0.00 0.00 87.80 -1.10 0 0 0 0
20FEB26 330.00 C 0.00 0.00 0.00 77.80 -1.10 0 0 0 0
20FEB26 340.00 C 0.00 0.00 0.00 67.80 -3.17 0 0 0 0
20FEB26 350.00 C 0.00 0.00 0.00 57.80 -1.11 0 0 0 0
20FEB26 360.00 C 0.00 0.00 0.00 47.80 -1.12 0 0 0 0
20FEB26 370.00 C 0.00 0.00 0.00 37.80 -2.30 0 0 0 0
20FEB26 380.00 C 0.00 0.00 0.00 27.80 -1.18 0 0 0 0
20FEB26 390.00 C 16.81 18.78 16.81 17.80 -1.41 0 60 0 -60
20FEB26 400.00 C 8.70 10.39 6.79 7.80 -2.04 0 203 0 -379
20FEB26 410.00 C 1.09 1.80 0.06 0.00 -3.15 0 830 1,574 -23
20FEB26 420.00 C 0.07 0.07 0.07 0.00 -1.16 0 10 1,729 0
20FEB26 430.00 C 0.01 0.01 0.01 0.00 -0.52 0 80 289 0
20FEB26 440.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 106 0
20FEB26 450.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 134 0
20FEB26 460.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 150 0
20FEB26 470.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
20FEB26 520.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
20FEB26 530.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
20FEB26 540.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 117.91 -1.11 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 112.94 -1.09 74 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 108.23 -0.80 112 0 261 0
26FEB26 310.00 C 0.00 0.00 0.00 98.09 -0.95 92 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 87.90 -3.82 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 77.92 -1.14 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 68.18 -2.79 68 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 58.11 -0.99 55 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 48.57 -0.59 59 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 38.62 -1.48 49 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 28.75 -0.30 40 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 19.20 -1.24 32 0 315 0
26FEB26 400.00 C 10.44 11.77 10.44 11.14 -1.35 30 73 707 0
26FEB26 410.00 C 5.09 6.33 4.50 4.91 -1.76 28 1,191 3,794 +622
26FEB26 420.00 C 2.35 2.50 1.80 2.07 -1.51 29 1,181 6,344 +150
26FEB26 430.00 C 0.89 1.04 0.74 0.80 -1.19 31 318 4,816 -40
26FEB26 440.00 C 0.50 0.50 0.29 0.33 -0.81 34 206 5,797 -18
26FEB26 450.00 C 0.18 0.21 0.18 0.13 -0.56 36 11 11,899 -11
26FEB26 460.00 C 0.20 0.20 0.10 0.06 -0.37 39 10 4,876 +4
26FEB26 470.00 C 0.13 0.13 0.12 0.03 -0.26 41 16 3,173 0
26FEB26 480.00 C 0.10 0.10 0.10 0.02 -0.18 45 30 2,315 +11
26FEB26 490.00 C 0.00 0.00 0.00 0.01 -0.13 47 0 1,920 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 -0.10 52 0 1,740 0
26FEB26 510.00 C 0.00 0.00 0.00 0.01 -0.08 56 0 1,109 0
26FEB26 520.00 C 0.01 0.01 0.01 0.01 -0.06 61 1 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 2,775 0
26FEB26 540.00 C 0.01 0.01 0.01 0.01 -0.04 69 1 471 0
26FEB26 550.00 C 0.01 0.01 0.01 0.01 -0.03 73 20 280 +20
26FEB26 560.00 C 0.01 0.01 0.01 0.01 -0.02 78 105 863 +105
27FEB26 295.00 C 0.00 0.00 0.00 116.35 +2.30 173 0 0 0
27FEB26 300.00 C 0.00 0.00 0.00 108.23 -0.88 102 0 0 0
27FEB26 310.00 C 0.00 0.00 0.00 98.09 -0.97 83 0 0 0
27FEB26 320.00 C 0.00 0.00 0.00 88.29 -3.43 85 0 0 0
27FEB26 330.00 C 0.00 0.00 0.00 78.03 -1.05 59 0 0 0
27FEB26 340.00 C 0.00 0.00 0.00 70.05 -0.92 97 0 0 0
27FEB26 350.00 C 0.00 0.00 0.00 58.11 -1.02 49 0 0 0
27FEB26 360.00 C 0.00 0.00 0.00 49.57 +0.37 68 0 0 0
27FEB26 370.00 C 0.00 0.00 0.00 38.62 -1.48 45 0 0 0
27FEB26 380.00 C 0.00 0.00 0.00 28.79 -0.26 37 0 0 0
27FEB26 390.00 C 19.70 20.25 18.67 19.79 -0.93 34 131 71 +71
27FEB26 400.00 C 11.58 11.58 11.58 11.65 -1.33 30 30 30 +30
27FEB26 410.00 C 6.04 6.70 5.32 5.63 -1.44 29 190 121 +110
27FEB26 420.00 C 2.75 3.10 2.33 2.59 -1.23 30 181 363 +92
27FEB26 430.00 C 1.08 1.40 1.02 1.26 -0.78 33 77 319 +77
27FEB26 440.00 C 0.48 0.50 0.48 0.63 -0.51 36 41 140 +40
27FEB26 450.00 C 0.00 0.00 0.00 0.33 -0.36 39 0 50 0
27FEB26 460.00 C 0.00 0.00 0.00 0.18 -0.25 41 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 0.11 -0.18 45 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 0.07 -0.13 48 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 0.04 -0.10 50 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 0.03 -0.08 53 0 0 0
27FEB26 510.00 C 0.00 0.00 0.00 0.02 -0.07 55 0 0 0
27FEB26 520.00 C 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
27FEB26 530.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 193.13 -1.07 66 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 188.30 -0.91 92 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 183.53 -0.69 98 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 178.26 -0.97 82 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 177.29 +3.05 134 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 168.40 -0.79 83 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 163.42 -0.83 81 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 158.26 -1.00 69 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 153.19 -1.08 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 148.32 -0.96 67 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 143.44 -0.85 69 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 142.36 +3.06 106 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 133.52 -0.79 66 0 29 0
30MAR26 280.00 C 128.80 129.95 127.00 128.17 -1.15 0 52 52 +42
30MAR26 285.00 C 0.00 0.00 0.00 126.93 +0.19 92 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 118.50 -0.84 57 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 116.65 +2.30 84 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 108.65 -2.60 55 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 98.52 -0.86 47 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 88.55 -3.17 43 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 80.67 -1.16 56 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 70.05 -0.92 47 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 58.92 -0.21 33 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 49.57 -2.05 33 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 40.52 -0.31 31 0 668 0
30MAR26 380.00 C 0.00 0.00 0.00 30.67 -0.59 26 0 911 0
30MAR26 390.00 C 0.00 0.00 0.00 22.98 -1.37 26 0 1,326 0
30MAR26 400.00 C 15.99 17.84 15.00 16.27 -1.00 25 162 2,587 -151
30MAR26 410.00 C 11.47 12.26 10.02 10.94 -0.93 25 2,072 3,855 +1,473
30MAR26 420.00 C 6.80 7.80 6.80 7.20 -1.05 25 81 5,120 -54
30MAR26 430.00 C 4.96 5.52 4.59 4.98 -0.72 26 171 3,773 +15
30MAR26 440.00 C 3.05 3.61 3.05 3.47 -0.47 28 184 2,851 +104
30MAR26 450.00 C 2.25 2.55 2.20 2.45 -0.29 29 184 5,954 +76
30MAR26 460.00 C 1.70 1.75 1.59 1.76 -0.20 30 76 6,569 0
30MAR26 470.00 C 1.17 1.17 1.17 1.29 -0.13 31 10 4,097 0
30MAR26 480.00 C 0.91 0.91 0.91 0.95 -0.05 32 36 3,071 0
30MAR26 490.00 C 0.00 0.00 0.00 0.74 +0.03 34 0 2,509 0
30MAR26 500.00 C 0.60 0.60 0.60 0.58 +0.07 35 21 9,257 -21
30MAR26 510.00 C 0.64 0.65 0.50 0.44 +0.06 36 226 2,264 +65
30MAR26 520.00 C 0.46 0.46 0.46 0.34 +0.08 37 5 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.27 +0.07 38 0 10,533 0
30MAR26 540.00 C 0.00 0.00 0.00 0.22 +0.07 39 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.15 +0.06 41 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.13 +0.06 42 0 344 0
30MAR26 580.00 C 0.22 0.22 0.22 0.11 +0.05 44 250 2,980 +250
29APR26 295.00 C 0.00 0.00 0.00 116.65 +2.30 65 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 108.65 -2.60 45 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 98.52 -0.86 39 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 88.55 -3.17 35 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 80.67 -1.16 44 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 70.42 -0.55 38 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 60.46 +1.33 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 49.92 -1.70 27 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 41.01 -0.61 26 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 32.71 -1.19 25 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 26.41 +0.24 26 0 367 0
29APR26 400.00 C 21.14 21.14 19.21 19.52 -1.02 24 211 693 +180
29APR26 410.00 C 14.33 15.61 14.33 15.07 -0.99 25 44 728 -9
29APR26 420.00 C 11.49 11.50 11.42 11.43 -0.91 25 76 1,115 +76
29APR26 430.00 C 0.00 0.00 0.00 8.49 -0.94 25 0 1,309 0
29APR26 440.00 C 0.00 0.00 0.00 6.24 -0.75 26 0 1,277 0
29APR26 450.00 C 5.16 5.38 5.12 4.54 -0.58 26 210 638 -165
29APR26 460.00 C 0.00 0.00 0.00 3.30 -0.42 26 0 440 0
29APR26 470.00 C 3.32 3.32 3.32 2.38 -0.29 27 30 1,765 0
29APR26 480.00 C 2.61 2.70 2.61 1.70 -0.20 27 95 1,667 -15
29APR26 490.00 C 2.07 2.07 2.07 1.21 -0.12 27 50 1,124 0
29APR26 500.00 C 1.73 1.73 1.73 0.84 -0.09 28 3 10,247 0
29APR26 510.00 C 1.40 1.40 1.40 0.60 -0.06 28 10 1,243 0
29APR26 520.00 C 0.00 0.00 0.00 0.42 -0.03 28 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.22 0.00 29 0 287 0
29APR26 550.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.15 +0.05 30 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.13 +0.06 31 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.11 +0.05 32 0 662 0
28MAY26 295.00 C 0.00 0.00 0.00 116.65 +2.30 55 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 108.65 -2.60 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 98.52 -0.86 33 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 88.55 -3.17 30 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 80.67 -1.16 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 70.71 -1.41 33 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.46 -0.33 28 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 51.12 -0.94 26 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 43.01 -1.00 26 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 35.65 -1.01 25 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 29.05 -0.98 25 0 0 0
28MAY26 400.00 C 25.27 25.27 25.27 23.49 -1.11 25 1 181 +1
28MAY26 410.00 C 19.05 19.60 19.05 18.90 -0.79 25 9 496 -4
28MAY26 420.00 C 0.00 0.00 0.00 15.03 -1.08 25 0 778 0
28MAY26 430.00 C 12.25 12.38 12.25 11.67 -1.33 25 71 493 +57
28MAY26 440.00 C 10.11 10.11 9.83 8.93 -1.31 25 120 217 +90
28MAY26 450.00 C 8.25 8.25 8.25 6.74 -1.24 25 60 434 0
28MAY26 460.00 C 0.00 0.00 0.00 5.00 -1.28 25 0 765 0
28MAY26 470.00 C 0.00 0.00 0.00 3.66 -1.23 25 0 1,475 0
28MAY26 480.00 C 0.00 0.00 0.00 2.69 -1.06 25 0 1,295 0
28MAY26 490.00 C 0.00 0.00 0.00 1.95 -0.95 25 0 1,766 0
28MAY26 500.00 C 3.28 3.28 3.28 1.39 -0.85 25 30 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.96 -0.73 25 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 0.68 -0.64 25 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 0.48 -0.50 25 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 0.31 -0.44 25 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 0.22 -0.36 25 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 0.15 -0.29 25 0 154 0
28MAY26 570.00 C 0.00 0.00 0.00 0.13 -0.21 26 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 0.11 -0.15 27 0 21 0
28MAY26 590.00 C 0.00 0.00 0.00 0.04 -0.16 25 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.03 -0.13 26 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 188.30 -0.91 58 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.53 -0.69 60 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 178.26 -0.97 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.29 +3.05 75 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 168.40 -0.85 52 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.42 -0.83 50 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.26 -1.00 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 153.19 -1.08 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 148.32 -0.96 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 143.44 -0.85 43 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 142.36 +3.06 59 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 133.52 -0.79 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 128.22 -1.10 27 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.93 +0.19 51 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 118.50 -0.84 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.65 +2.30 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 108.65 -2.60 33 0 128 0
29JUN26 310.00 C 100.00 100.00 100.00 98.80 -0.63 31 2 467 0
29JUN26 320.00 C 0.00 0.00 0.00 91.32 -0.66 37 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 81.57 -0.26 34 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 72.25 +0.13 31 0 65 0
29JUN26 350.00 C 0.00 0.00 0.00 63.43 +2.64 30 0 41 0
29JUN26 360.00 C 0.00 0.00 0.00 55.16 -0.55 28 0 38 0
29JUN26 370.00 C 0.00 0.00 0.00 46.56 +1.30 26 0 621 0
29JUN26 380.00 C 0.00 0.00 0.00 40.31 -0.12 27 0 485 0
29JUN26 390.00 C 0.00 0.00 0.00 32.78 -0.96 25 0 508 0
29JUN26 400.00 C 27.50 27.50 27.36 27.33 -0.82 25 31 321 -30
29JUN26 410.00 C 0.00 0.00 0.00 22.70 -0.95 25 0 445 0
29JUN26 420.00 C 18.95 19.38 18.95 18.84 -0.90 25 31 4,754 -30
29JUN26 430.00 C 15.56 15.56 15.56 15.63 -0.90 26 60 1,058 -30
29JUN26 440.00 C 0.00 0.00 0.00 12.84 -1.15 26 0 708 0
29JUN26 450.00 C 11.25 11.25 11.25 10.61 -1.14 26 1 2,132 0
29JUN26 460.00 C 9.50 9.50 9.50 8.68 -1.07 27 1 3,351 0
29JUN26 470.00 C 0.00 0.00 0.00 7.10 -1.10 27 0 1,714 0
29JUN26 480.00 C 0.00 0.00 0.00 5.85 -0.92 27 0 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 4.73 -0.96 27 0 3,492 0
29JUN26 500.00 C 0.00 0.00 0.00 3.94 -0.78 28 0 1,920 0
29JUN26 510.00 C 0.00 0.00 0.00 3.18 -0.80 28 0 560 0
29JUN26 520.00 C 0.00 0.00 0.00 2.67 -0.63 28 0 1,273 0
29JUN26 530.00 C 0.00 0.00 0.00 2.16 -0.65 29 0 3,268 0
29JUN26 540.00 C 0.00 0.00 0.00 1.83 -0.50 29 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 1.46 -0.48 29 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 1.22 -0.43 30 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 1.03 -0.36 30 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 0.84 -0.37 30 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 0.72 -0.31 31 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 0.61 -0.27 31 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 119.91 -3.71 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.65 -1.56 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.02 -0.23 30 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 100.67 -2.32 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 92.75 -1.03 28 0 0 0
29SEP26 330.00 C 84.06 84.06 84.06 83.65 -3.00 26 30 30 +30
29SEP26 340.00 C 76.80 78.00 76.80 77.87 +1.49 29 91 91 +90
29SEP26 350.00 C 68.39 68.85 68.39 67.81 -0.41 26 90 259 +90
29SEP26 360.00 C 0.00 0.00 0.00 60.73 -0.17 26 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 53.66 -0.74 25 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 47.25 -1.33 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 41.45 -1.60 25 0 91 0
29SEP26 400.00 C 36.49 36.49 36.09 36.28 -1.72 25 32 366 -2
29SEP26 410.00 C 31.46 31.46 31.46 31.80 -1.66 25 30 1,459 0
29SEP26 420.00 C 0.00 0.00 0.00 27.99 -1.18 26 0 3,624 0
29SEP26 430.00 C 0.00 0.00 0.00 24.87 -0.88 26 0 501 0
29SEP26 440.00 C 0.00 0.00 0.00 21.89 -0.54 27 0 2,429 0
29SEP26 450.00 C 0.00 0.00 0.00 19.47 -0.30 27 0 851 0
29SEP26 460.00 C 16.30 16.30 16.30 17.11 -0.02 27 1 208 0
29SEP26 470.00 C 0.00 0.00 0.00 15.30 +0.22 28 0 1,483 0
29SEP26 480.00 C 0.00 0.00 0.00 13.49 +0.31 28 0 64 0
29SEP26 490.00 C 0.00 0.00 0.00 12.06 +0.39 29 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 10.76 +0.21 29 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 9.51 +0.34 29 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 8.61 +0.58 30 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 7.71 +0.83 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 7.07 +0.99 31 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 6.45 +1.32 31 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 5.84 +1.41 32 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 5.24 +1.33 32 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 4.77 +1.38 32 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 4.38 +1.44 33 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 4.01 +1.41 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.30 -1.32 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 117.92 -0.29 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.55 -0.45 25 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.25 +0.67 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.09 -1.93 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 87.68 -0.31 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 80.03 -0.86 24 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 76.39 -0.48 28 0 50 0
30DEC26 360.00 C 0.00 0.00 0.00 66.33 -1.29 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 60.31 -1.28 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 54.57 -1.29 25 0 26 0
30DEC26 390.00 C 0.00 0.00 0.00 49.38 -1.25 26 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 44.37 -1.26 26 0 1,129 0
30DEC26 410.00 C 38.60 38.60 38.60 39.96 -1.19 26 1 2,151 +1
30DEC26 420.00 C 35.64 35.77 35.00 35.71 -1.20 26 213 2,660 +1
30DEC26 430.00 C 32.10 32.10 32.10 32.46 -1.09 26 2 521 +2
30DEC26 440.00 C 0.00 0.00 0.00 29.44 -1.08 27 0 648 0
30DEC26 450.00 C 25.55 25.62 25.38 26.69 -0.95 27 80 674 +55
30DEC26 460.00 C 23.40 23.40 22.63 24.36 -0.94 27 124 150 +73
30DEC26 470.00 C 0.00 0.00 0.00 22.04 -0.93 28 0 26 0
30DEC26 480.00 C 19.45 19.45 19.45 20.18 -0.79 28 20 125 0
30DEC26 490.00 C 0.00 0.00 0.00 18.45 -0.78 29 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 16.74 -0.76 29 0 542 0
30DEC26 510.00 C 0.00 0.00 0.00 15.42 -0.62 29 0 74 0
30DEC26 520.00 C 13.20 13.20 13.20 14.20 -0.61 30 10 282 0
30DEC26 530.00 C 0.00 0.00 0.00 12.98 -0.60 30 0 103 0
30DEC26 540.00 C 10.80 10.80 10.80 11.92 -0.47 30 1 29 +1
30DEC26 550.00 C 0.00 0.00 0.00 11.09 -0.46 31 0 19 0
30DEC26 560.00 C 0.00 0.00 0.00 10.26 -0.45 31 0 40 0
TOTAL CALL 10,397 235,565 +3,062
20FEB26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
20FEB26 350.00 P 0.10 0.10 0.10 0.00 -0.01 0 50 270 +50
20FEB26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
20FEB26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
20FEB26 380.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 132 0
20FEB26 390.00 P 0.00 0.00 0.00 0.00 -0.28 0 0 442 0
20FEB26 400.00 P 0.31 0.31 0.04 0.00 -1.18 0 147 600 -30
20FEB26 410.00 P 2.50 3.60 1.13 2.20 -2.26 0 971 0 -527
20FEB26 420.00 P 11.16 12.70 10.48 12.20 -0.34 0 180 0 -253
20FEB26 430.00 P 20.60 20.60 20.60 22.20 +0.57 0 2 0 -109
20FEB26 440.00 P 0.00 0.00 0.00 32.20 +0.52 0 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 42.20 -0.35 0 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 52.20 -0.11 0 0 0 0
20FEB26 470.00 P 0.00 0.00 0.00 62.20 -0.88 0 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 72.20 +0.97 0 0 0 0
20FEB26 490.00 P 0.00 0.00 0.00 82.20 +0.98 0 0 0 0
20FEB26 500.00 P 0.00 0.00 0.00 92.20 -1.76 0 0 0 0
20FEB26 510.00 P 0.00 0.00 0.00 102.20 -0.33 0 0 0 0
20FEB26 520.00 P 0.00 0.00 0.00 112.20 +0.99 0 0 0 0
20FEB26 530.00 P 0.00 0.00 0.00 122.20 -2.65 0 0 0 0
20FEB26 540.00 P 0.00 0.00 0.00 132.20 -2.95 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 86 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 78 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,357 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 808 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 560 0
26FEB26 360.00 P 0.25 0.25 0.25 0.03 -0.06 38 10 1,354 0
26FEB26 370.00 P 0.25 0.26 0.25 0.11 -0.14 36 30 2,092 0
26FEB26 380.00 P 0.43 0.46 0.36 0.36 -0.33 33 117 4,455 +37
26FEB26 390.00 P 0.79 1.00 0.79 1.05 -0.60 31 86 11,261 +81
26FEB26 400.00 P 2.57 3.12 2.00 2.83 -0.86 28 1,081 5,047 +284
26FEB26 410.00 P 6.50 7.50 5.50 6.60 -1.07 26 868 4,935 -5
26FEB26 420.00 P 14.70 14.70 13.00 13.64 -0.80 26 115 4,814 0
26FEB26 430.00 P 24.20 24.20 21.22 22.55 -1.08 28 67 4,949 -28
26FEB26 440.00 P 31.88 31.88 31.88 32.40 +0.26 34 1 1,857 -1
26FEB26 450.00 P 0.00 0.00 0.00 42.24 -0.70 36 0 1,446 0
26FEB26 460.00 P 51.13 51.13 51.13 52.20 -0.11 0 10 365 -10
26FEB26 470.00 P 61.20 61.20 61.20 62.20 -0.96 0 8 61 0
26FEB26 480.00 P 0.00 0.00 0.00 72.20 -1.20 0 0 367 -10
26FEB26 490.00 P 0.00 0.00 0.00 82.20 -1.46 0 0 131 -68
26FEB26 500.00 P 0.00 0.00 0.00 92.20 -1.76 0 0 515 0
26FEB26 510.00 P 0.00 0.00 0.00 102.20 -1.54 0 0 75 0
26FEB26 520.00 P 0.00 0.00 0.00 112.20 -2.34 0 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 122.20 -2.65 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 134.86 -0.29 149 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 142.25 +0.36 95 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 152.20 -1.28 0 0 0 0
27FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27FEB26 340.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
27FEB26 350.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
27FEB26 360.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 5 0
27FEB26 370.00 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
27FEB26 380.00 P 0.00 0.00 0.00 0.71 -0.08 36 0 102 0
27FEB26 390.00 P 1.22 1.30 1.08 1.64 -0.22 33 12 21 +12
27FEB26 400.00 P 3.37 3.37 2.59 3.57 -0.48 30 290 201 +119
27FEB26 410.00 P 6.82 7.75 5.96 7.26 -0.94 27 187 179 +178
27FEB26 420.00 P 14.85 14.85 13.35 14.25 -0.41 28 73 43 +43
27FEB26 430.00 P 0.00 0.00 0.00 22.78 -0.85 28 0 0 0
27FEB26 440.00 P 0.00 0.00 0.00 32.40 -0.58 31 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 42.40 -0.54 39 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 53.84 +1.39 66 0 0 0
27FEB26 470.00 P 0.00 0.00 0.00 62.23 -0.93 45 0 0 0
27FEB26 480.00 P 0.00 0.00 0.00 72.26 -1.14 53 0 0 0
27FEB26 490.00 P 0.00 0.00 0.00 82.34 -1.32 63 0 0 0
27FEB26 500.00 P 0.00 0.00 0.00 92.20 -1.76 0 0 0 0
27FEB26 510.00 P 0.00 0.00 0.00 103.89 +0.15 106 0 0 0
27FEB26 520.00 P 0.00 0.00 0.00 112.31 -2.23 79 0 0 0
27FEB26 530.00 P 0.00 0.00 0.00 122.21 -2.64 74 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
30MAR26 275.00 P 0.40 0.40 0.40 0.01 0.00 38 10 100 +10
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30MAR26 285.00 P 0.30 0.30 0.30 0.01 0.00 34 10 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 551 0
30MAR26 300.00 P 0.40 0.40 0.40 0.02 -0.01 31 40 926 0
30MAR26 310.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 1,298 0
30MAR26 320.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 997 0
30MAR26 330.00 P 0.60 0.60 0.58 0.21 -0.07 29 50 992 +50
30MAR26 340.00 P 0.00 0.00 0.00 0.44 -0.13 28 0 1,675 0
30MAR26 350.00 P 1.14 1.20 1.09 0.90 -0.17 28 67 7,285 +30
30MAR26 360.00 P 1.85 1.85 1.69 1.67 -0.23 27 34 8,327 -26
30MAR26 370.00 P 2.93 2.93 2.56 2.84 -0.45 26 95 2,300 +66
30MAR26 380.00 P 4.60 4.60 4.05 4.70 -0.50 26 262 3,273 +48
30MAR26 390.00 P 7.30 7.55 6.50 7.44 -0.33 25 164 4,741 +7
30MAR26 400.00 P 11.39 11.85 10.10 11.30 -0.80 24 463 13,173 +15
30MAR26 410.00 P 16.09 17.00 15.50 16.42 -0.48 24 185 6,958 -11
30MAR26 420.00 P 23.91 24.00 21.50 23.60 -0.12 25 168 5,797 +161
30MAR26 430.00 P 31.00 31.00 30.00 31.13 +0.01 25 42 5,072 +40
30MAR26 440.00 P 40.09 40.09 40.09 40.34 +0.32 28 30 1,890 0
30MAR26 450.00 P 48.31 48.31 48.31 49.26 +2.31 29 30 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 58.61 -0.09 30 0 832 0
30MAR26 470.00 P 67.10 67.10 66.95 68.35 -0.08 32 150 325 +33
30MAR26 480.00 P 0.00 0.00 0.00 77.55 +3.19 30 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 87.38 +3.59 31 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 97.28 -1.81 33 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 104.06 -3.24 0 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 116.78 -2.58 0 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 127.06 -2.61 36 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 137.04 -2.23 38 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 147.05 +3.01 41 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 156.90 -2.29 36 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 166.98 -3.71 44 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 175.93 -4.99 0 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 0.00 26 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 26 0
29APR26 320.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 62 0
29APR26 330.00 P 0.00 0.00 0.00 0.55 +0.02 25 0 144 0
29APR26 340.00 P 0.00 0.00 0.00 1.07 +0.01 25 0 412 0
29APR26 350.00 P 2.36 2.36 2.29 1.91 -0.01 25 21 696 +9
29APR26 360.00 P 3.52 3.52 3.52 3.19 -0.03 25 1 881 +1
29APR26 370.00 P 5.08 5.08 5.08 4.94 -0.25 25 6 935 +6
29APR26 380.00 P 7.67 7.67 6.95 7.37 -0.38 24 4 851 +2
29APR26 390.00 P 10.88 10.88 9.65 10.68 -0.31 24 25 794 +23
29APR26 400.00 P 14.80 15.10 14.66 14.85 -0.43 24 35 2,438 +35
29APR26 410.00 P 20.50 20.50 18.80 20.23 -0.44 24 38 2,758 +29
29APR26 420.00 P 0.00 0.00 0.00 26.64 -0.71 24 0 818 0
29APR26 430.00 P 0.00 0.00 0.00 33.12 -1.79 23 0 696 0
29APR26 440.00 P 0.00 0.00 0.00 40.77 +0.42 23 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 49.26 +0.88 23 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 60.27 +0.28 28 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 69.12 -0.19 28 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 78.99 -0.36 31 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 88.57 -0.61 32 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 97.28 -1.89 27 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 106.48 -2.79 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 117.62 -1.74 34 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 127.06 -2.61 30 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 137.04 -2.23 31 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 147.05 +0.15 33 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 157.44 -1.75 40 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 166.98 -3.71 36 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 175.93 -4.99 0 0 100 0
28MAY26 295.00 P 0.95 0.95 0.95 0.10 -0.08 25 20 20 +20
28MAY26 300.00 P 0.00 0.00 0.00 0.15 -0.12 25 0 9 0
28MAY26 310.00 P 0.00 0.00 0.00 0.31 -0.20 25 0 67 0
28MAY26 320.00 P 1.42 1.42 1.42 0.61 -0.28 25 3 144 +3
28MAY26 330.00 P 0.00 0.00 0.00 1.13 -0.37 25 0 1,067 0
28MAY26 340.00 P 0.00 0.00 0.00 1.96 -0.44 25 0 721 0
28MAY26 350.00 P 3.43 3.48 3.43 3.18 -0.51 25 45 365 +15
28MAY26 360.00 P 0.00 0.00 0.00 4.91 -0.51 25 3 417 +1
28MAY26 370.00 P 6.94 6.94 6.94 6.98 -0.51 24 4 1,135 0
28MAY26 380.00 P 9.95 9.95 9.95 9.75 -1.03 24 15 1,680 0
28MAY26 390.00 P 13.21 13.48 12.88 13.31 -0.56 24 430 1,265 +370
28MAY26 400.00 P 17.47 18.12 16.75 17.76 -0.61 24 1,105 1,168 +770
28MAY26 410.00 P 23.43 23.70 21.87 23.14 -0.49 24 1,085 1,159 +674
28MAY26 420.00 P 26.34 29.86 26.34 29.46 -0.44 24 65 579 +63
28MAY26 430.00 P 0.00 0.00 0.00 35.30 -0.15 23 0 510 0
28MAY26 440.00 P 0.00 0.00 0.00 44.62 -0.10 26 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 50.26 -0.29 22 0 30 0
28MAY26 460.00 P 0.00 0.00 0.00 60.27 +0.28 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 69.12 -0.19 25 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 79.83 +0.48 29 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 88.95 -1.08 29 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 98.75 -0.42 30 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 108.26 -1.01 31 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 117.86 -1.50 31 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 127.81 -1.86 33 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 137.04 -2.23 28 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 148.12 +1.22 38 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 157.44 -1.75 36 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 167.45 -3.24 37 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 176.84 -4.08 27 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 187.36 +0.58 40 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 196.80 +0.01 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 225 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 +0.07 30 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.10 +0.08 29 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.13 +0.09 29 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.18 +0.13 29 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.23 +0.15 29 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.32 +0.20 29 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.41 +0.24 29 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.54 +0.29 28 0 430 0
29JUN26 295.00 P 1.28 1.28 1.28 0.67 +0.33 28 12 155 +12
29JUN26 300.00 P 0.80 0.80 0.80 0.86 +0.38 28 10 203 0
29JUN26 310.00 P 0.00 0.00 0.00 1.33 +0.48 28 0 309 0
29JUN26 320.00 P 2.29 2.29 2.29 1.99 +0.57 27 6 574 +6
29JUN26 330.00 P 2.95 2.95 2.85 2.92 +0.64 27 100 2,434 0
29JUN26 340.00 P 3.83 3.87 3.72 3.94 +0.46 26 260 1,931 +200
29JUN26 350.00 P 5.01 5.01 5.01 5.50 +0.38 26 20 4,521 +20
29JUN26 360.00 P 6.85 6.85 6.72 7.47 +0.22 26 141 4,665 +60
29JUN26 370.00 P 9.19 9.42 8.99 9.91 +0.05 25 500 2,636 +275
29JUN26 380.00 P 12.01 12.01 12.01 12.86 -0.07 25 2 2,370 +1
29JUN26 390.00 P 15.98 16.32 15.98 16.38 -0.25 25 90 2,058 +90
29JUN26 400.00 P 21.00 21.00 19.75 20.63 -0.27 24 315 2,930 -13
29JUN26 410.00 P 25.51 25.84 25.09 25.96 -0.55 24 97 886 -53
29JUN26 420.00 P 33.10 33.10 31.13 32.19 -0.78 24 64 5,339 -60
29JUN26 430.00 P 38.60 38.60 38.60 38.14 -1.61 24 12 1,157 +12
29JUN26 440.00 P 0.00 0.00 0.00 46.32 -0.73 25 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 54.50 +1.53 26 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 63.24 -0.66 27 0 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 69.29 -3.24 23 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 79.83 +0.48 26 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 90.23 -0.03 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 98.75 -0.42 27 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 108.26 -1.01 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 117.86 -1.50 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 131.43 +1.68 39 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 137.04 -3.13 26 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 148.12 -0.25 34 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 157.44 -3.40 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 167.45 -3.24 34 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 176.94 -3.98 30 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 187.36 +0.07 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 196.85 -0.41 31 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.37 -0.22 26 0 303 0
29SEP26 295.00 P 0.00 0.00 0.00 1.76 -0.23 26 0 141 0
29SEP26 300.00 P 0.00 0.00 0.00 2.12 -0.26 26 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 3.11 -0.30 26 0 267 0
29SEP26 320.00 P 0.00 0.00 0.00 4.38 -0.39 26 0 1,150 0
29SEP26 330.00 P 7.00 7.00 7.00 5.97 -0.47 26 2 726 0
29SEP26 340.00 P 0.00 0.00 0.00 7.91 -0.51 26 0 1,016 0
29SEP26 350.00 P 0.00 0.00 0.00 10.41 -0.57 26 0 1,023 0
29SEP26 360.00 P 0.00 0.00 0.00 13.29 -0.63 26 0 2,427 0
29SEP26 370.00 P 17.21 17.21 17.21 16.56 -0.65 26 4 2,690 -4
29SEP26 380.00 P 20.82 20.82 20.82 20.56 -0.67 27 2 1,021 0
29SEP26 390.00 P 24.79 25.05 24.79 24.93 -0.66 27 61 1,499 +1
29SEP26 400.00 P 0.00 0.00 0.00 29.79 -0.66 27 0 2,593 0
29SEP26 410.00 P 0.00 0.00 0.00 35.30 -0.60 27 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 41.56 -0.08 27 0 3,567 0
29SEP26 430.00 P 0.00 0.00 0.00 48.43 +0.13 28 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 55.41 +0.27 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 62.86 +2.59 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 70.63 +0.38 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 78.84 +3.77 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 88.30 +2.18 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 92.19 -1.28 26 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 100.74 -0.14 26 0 591 0
29SEP26 510.00 P 113.81 113.81 113.81 110.27 -1.68 27 8 759 0
29SEP26 520.00 P 0.00 0.00 0.00 118.35 -1.14 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 131.43 +1.68 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.88 -2.86 27 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 148.12 -1.86 29 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 158.34 -2.50 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 169.48 -1.21 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 178.77 -2.15 34 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 188.52 +1.23 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 198.52 +1.26 36 0 0 0
30DEC26 290.00 P 5.00 5.00 4.95 3.24 -0.13 27 12 213 +8
30DEC26 295.00 P 0.00 0.00 0.00 3.76 -0.13 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 4.38 -0.16 27 0 211 0
30DEC26 310.00 P 0.00 0.00 0.00 5.83 -0.16 27 0 187 0
30DEC26 320.00 P 9.02 9.02 9.02 7.64 -0.20 27 50 492 +50
30DEC26 330.00 P 10.80 11.06 10.76 9.68 -0.21 27 29 619 +7
30DEC26 340.00 P 0.00 0.00 0.00 12.24 -0.22 27 0 221 0
30DEC26 350.00 P 15.88 16.27 15.82 15.11 -0.23 27 22 709 +20
30DEC26 360.00 P 0.00 0.00 0.00 18.39 -0.23 27 0 492 0
30DEC26 370.00 P 0.00 0.00 0.00 22.16 -0.21 27 0 769 0
30DEC26 380.00 P 26.50 27.00 26.50 26.23 -0.21 27 4 343 +2
30DEC26 390.00 P 31.08 31.08 31.08 30.90 -0.18 27 1 695 +1
30DEC26 400.00 P 36.18 36.18 36.18 35.68 -0.30 27 1 1,587 +1
30DEC26 410.00 P 0.00 0.00 0.00 41.34 -0.11 27 0 2,277 0
30DEC26 420.00 P 0.00 0.00 0.00 47.09 -0.11 28 0 2,282 0
30DEC26 430.00 P 0.00 0.00 0.00 53.92 +0.01 28 0 904 0
30DEC26 440.00 P 0.00 0.00 0.00 60.89 -0.08 28 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 68.06 -0.21 29 0 579 0
30DEC26 460.00 P 75.64 75.64 75.64 75.64 -0.38 29 30 80 +30
30DEC26 470.00 P 0.00 0.00 0.00 80.15 -3.82 27 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 91.53 +3.13 30 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 99.77 -0.08 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 104.68 -3.56 27 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 116.13 +0.30 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 125.46 -0.47 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 133.85 -1.18 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 143.88 +0.28 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 152.89 +0.31 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 162.01 +0.32 33 0 0 0
TOTAL PUT 10,865 224,479 +2,873
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$ 29.08
26FEB26 19.00 C 0.00 0.00 0.00 10.09 -0.29 109 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.70 -0.20 186 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.22 -0.18 182 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.09 -0.31 75 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.09 -0.31 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.22 -0.18 124 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.09 -0.31 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.09 -0.31 0 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 3.18 -0.22 63 0 1 0
26FEB26 27.00 C 2.01 2.01 1.91 2.09 -0.31 0 30 80 0
26FEB26 28.00 C 0.00 0.00 0.00 1.12 -0.32 21 0 30 0
26FEB26 29.00 C 0.41 0.41 0.29 0.40 -0.23 23 179 141 -179
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.10 24 0 207 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.80 -0.13 120 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.10 -0.33 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.63 -0.30 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.10 -0.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.60 -0.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.27 -0.17 90 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.60 -0.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.38 -0.06 93 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.70 -0.24 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.22 -0.19 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.28 -0.17 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.11 -0.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.22 -0.18 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.14 -0.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.11 -0.32 0 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.32 -0.20 30 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.34 -0.28 23 0 77 0
30MAR26 28.00 C 1.55 1.55 1.47 1.59 -0.19 24 28 88 +14
30MAR26 29.00 C 0.00 0.00 0.00 0.95 -0.20 23 0 95 0
30MAR26 30.00 C 0.55 0.55 0.55 0.54 -0.15 23 20 90 -20
30MAR26 31.00 C 0.00 0.00 0.00 0.28 -0.09 23 0 54 0
30MAR26 32.00 C 0.13 0.14 0.13 0.14 -0.05 24 60 89 +57
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.38 -0.11 66 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.87 -0.12 62 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.22 -0.31 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.28 -0.17 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.33 -0.17 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.40 -0.12 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.39 -0.30 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.28 -0.17 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.45 -0.12 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.66 -0.10 25 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.88 -0.17 23 0 271 0
29APR26 29.00 C 0.00 0.00 0.00 1.28 -0.17 23 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.84 -0.15 23 0 166 0
29APR26 31.00 C 0.00 0.00 0.00 0.54 -0.10 23 0 242 0
29APR26 32.00 C 0.00 0.00 0.00 0.33 -0.06 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.87 -0.12 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.34 -0.19 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.28 -0.26 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.41 -0.09 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.40 -0.27 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.46 -0.23 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.47 -0.06 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.59 -0.08 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.82 -0.20 25 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.08 -0.13 24 0 160 0
28MAY26 29.00 C 1.41 1.41 1.41 1.48 -0.15 23 15 30 +15
28MAY26 30.00 C 1.05 1.05 1.05 1.01 -0.14 23 15 191 +15
28MAY26 31.00 C 0.69 0.71 0.69 0.71 -0.09 24 30 210 +30
28MAY26 32.00 C 0.00 0.00 0.00 0.47 -0.06 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.18 -0.32 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.64 -0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.19 -0.25 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.65 -0.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.27 -0.24 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.66 -0.34 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.38 -0.14 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.87 -0.12 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.34 -0.19 44 0 0 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 7.41 -0.25 38 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.40 -0.27 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.47 -0.22 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.49 -0.16 26 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.65 -0.07 26 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.87 -0.18 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.19 -0.10 24 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.57 -0.16 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.12 -0.15 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.79 -0.12 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.55 -0.08 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 -0.05 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 11.65 -0.29 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.27 -0.24 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.70 -0.38 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.38 -0.18 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.87 -0.12 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.34 -0.19 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.28 -0.29 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.41 -0.25 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.46 -0.21 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.47 -0.30 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.53 -0.21 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.82 -0.17 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.15 -0.18 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.60 -0.14 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.12 -0.12 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.71 -0.09 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.37 -0.07 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.08 -0.06 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 -0.03 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.38 -0.18 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.87 -0.12 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.34 -0.19 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.28 -0.29 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.41 -0.25 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.46 -0.21 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.51 -0.26 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.69 -0.25 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.06 -0.20 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.42 -0.34 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.90 -0.30 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.44 -0.18 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 2.03 -0.16 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.67 -0.16 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.38 -0.14 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.13 -0.11 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.10 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 -0.09 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.59 -0.08 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 -0.07 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.05 23 0 2 0
TOTAL CALL 377 3,134 -68
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 102 0
26FEB26 29.00 P 0.40 0.40 0.39 0.33 +0.08 25 94 68 +25
26FEB26 30.00 P 0.00 0.00 0.00 1.02 +0.21 27 0 45 0
26FEB26 31.00 P 0.00 0.00 0.00 1.97 +0.28 37 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 2.92 +0.22 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.92 +0.22 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.98 +0.28 76 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.99 +0.20 89 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.01 +0.32 104 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.99 +0.26 109 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.92 +0.30 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 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 37 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 166 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 92 0
30MAR26 28.00 P 0.45 0.45 0.45 0.43 +0.06 24 11 99 -11
30MAR26 29.00 P 0.00 0.00 0.00 0.84 +0.10 24 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.41 +0.13 24 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 2.16 +0.18 24 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 2.99 +0.17 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.05 +0.29 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.98 +0.22 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.99 +0.20 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.01 +0.30 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.99 +0.26 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.92 +0.30 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.37 +0.05 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.67 +0.07 24 0 245 0
29APR26 29.00 P 0.00 0.00 0.00 1.09 +0.09 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.66 +0.13 24 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 2.35 +0.15 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.03 +0.05 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.08 +0.23 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.98 +0.22 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.99 +0.20 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.01 +0.26 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.99 +0.26 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.98 +0.10 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 +0.04 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.45 +0.06 24 0 1 0
28MAY26 27.00 P 0.82 0.85 0.82 0.76 +0.09 24 30 212 +30
28MAY26 28.00 P 0.00 0.00 0.00 1.18 +0.13 24 0 185 0
28MAY26 29.00 P 1.65 1.65 1.63 1.67 +0.12 24 22 64 +22
28MAY26 30.00 P 0.00 0.00 0.00 2.26 +0.10 23 0 28 0
28MAY26 31.00 P 0.00 0.00 0.00 3.00 +0.12 23 0 41 0
28MAY26 32.00 P 0.00 0.00 0.00 3.85 +0.28 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.75 +0.21 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.67 +0.35 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.54 +0.17 24 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.52 +0.12 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.23 -0.17 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.42 +0.32 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 31 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 26 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 0.05 +0.01 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 +0.03 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.58 +0.04 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 +0.08 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.34 +0.09 24 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.83 +0.08 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.42 +0.06 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.17 +0.21 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.05 +0.34 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.75 +0.21 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.70 +0.15 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.57 +0.17 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.59 +0.15 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.46 +0.03 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.42 +0.19 0 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 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 +0.06 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.07 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 +0.10 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 +0.12 25 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.47 +0.15 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.94 +0.18 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.48 +0.20 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.09 +0.23 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.77 +0.25 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.51 +0.27 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.30 +0.27 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.15 +0.29 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.03 +0.30 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.94 +0.30 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.88 +0.31 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.85 +0.32 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 +0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.92 +0.05 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.07 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.08 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.12 +0.10 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 +0.13 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.26 +0.15 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.92 +0.16 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.65 +0.19 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.43 +0.21 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.24 +0.22 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.11 +0.24 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.01 +0.26 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.93 +0.26 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.88 +0.27 29 0 0 0
TOTAL PUT 157 2,681 +66
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$ 134.30
20FEB26 105.00 C 0.00 0.00 0.00 29.30 -0.11 0 0 0 -50
20FEB26 107.50 C 0.00 0.00 0.00 26.80 -0.12 0 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 24.30 -0.12 0 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 21.80 -0.12 0 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 19.30 -0.52 0 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 16.80 -0.13 0 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 14.30 -0.17 0 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 11.80 -0.36 0 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 9.30 +0.04 0 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 6.80 -0.18 0 0 0 0
20FEB26 130.00 C 4.00 4.00 4.00 4.30 -0.55 0 3 0 -3
20FEB26 132.50 C 1.70 1.70 1.70 1.80 -1.03 0 1 0 -58
20FEB26 135.00 C 0.50 0.50 0.08 0.00 -1.30 0 285 330 -132
20FEB26 137.50 C 0.02 0.03 0.02 0.00 -0.54 0 8 2,053 0
20FEB26 140.00 C 0.03 0.03 0.03 0.00 -0.19 0 5 2,517 +5
20FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 249 0
20FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 129 0
20FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
20FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
20FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
20FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 59.33 -1.52 0 0 829 0
26FEB26 77.50 C 0.00 0.00 0.00 57.47 -0.83 255 0 49 0
26FEB26 80.00 C 0.00 0.00 0.00 54.34 -1.50 125 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 52.61 -0.58 239 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 50.05 -0.60 223 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 47.55 -0.61 211 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 45.29 +1.06 213 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 42.75 -0.27 199 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 40.04 -0.41 176 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 36.85 -1.03 83 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 35.38 +0.07 170 0 161 0
26FEB26 102.50 C 0.00 0.00 0.00 32.45 -0.29 139 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 30.23 +0.07 142 0 707 0
26FEB26 107.50 C 0.00 0.00 0.00 27.66 +0.06 128 0 658 0
26FEB26 110.00 C 24.52 24.52 24.52 24.37 -0.67 62 2 1,112 -2
26FEB26 112.50 C 22.36 22.36 21.40 22.54 +0.06 103 42 1,205 -38
26FEB26 115.00 C 0.00 0.00 0.00 19.99 +0.04 91 0 982 0
26FEB26 117.50 C 0.00 0.00 0.00 17.46 +0.02 81 0 534 0
26FEB26 120.00 C 0.00 0.00 0.00 14.66 -0.24 59 0 1,210 0
26FEB26 122.50 C 0.00 0.00 0.00 12.29 -0.12 56 0 882 0
26FEB26 125.00 C 0.00 0.00 0.00 10.16 +0.14 56 0 716 0
26FEB26 127.50 C 0.00 0.00 0.00 7.70 -0.34 47 0 934 0
26FEB26 130.00 C 0.00 0.00 0.00 5.71 -0.42 45 2 923 +2
26FEB26 132.50 C 3.74 4.19 3.74 3.98 -0.50 43 329 1,179 +240
26FEB26 135.00 C 3.10 3.10 2.36 2.63 -0.47 42 688 1,969 +226
26FEB26 137.50 C 2.01 2.01 1.50 1.63 -0.47 42 51 1,083 -11
26FEB26 140.00 C 1.24 1.24 0.87 0.93 -0.41 41 345 2,451 -57
26FEB26 142.50 C 0.60 0.60 0.52 0.49 -0.36 41 74 1,325 -28
26FEB26 145.00 C 0.30 0.31 0.28 0.24 -0.29 40 81 2,503 +57
26FEB26 147.50 C 0.17 0.18 0.15 0.11 -0.20 40 740 1,288 +388
26FEB26 150.00 C 0.13 0.13 0.06 0.05 -0.12 41 192 1,633 -12
26FEB26 152.50 C 0.10 0.10 0.02 0.02 -0.08 41 1,935 2,293 +1,650
26FEB26 155.00 C 0.03 0.03 0.02 0.01 -0.04 42 215 910 +8
26FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 328 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 676 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 30.23 +0.05 131 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 27.68 +0.08 119 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 25.12 +0.08 107 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 22.54 +0.06 95 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 19.99 +0.04 84 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 17.51 +0.07 76 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 14.66 -0.24 55 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 12.33 -0.30 52 0 0 0
27FEB26 125.00 C 0.00 0.00 0.00 10.16 -0.09 52 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 7.85 -0.23 46 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 6.04 -0.31 46 0 0 0
27FEB26 132.50 C 3.88 3.88 3.88 4.26 -0.42 43 30 30 +30
27FEB26 135.00 C 2.60 2.99 2.60 2.77 -0.54 41 158 89 +84
27FEB26 137.50 C 1.72 1.85 1.70 1.70 -0.59 40 143 63 +52
27FEB26 140.00 C 1.07 1.10 1.02 1.06 -0.42 40 28 48 +17
27FEB26 142.50 C 0.69 0.69 0.61 0.60 -0.39 40 36 44 +36
27FEB26 145.00 C 0.38 0.38 0.33 0.33 -0.32 40 165 165 +165
27FEB26 147.50 C 0.00 0.00 0.00 0.18 -0.22 41 0 0 0
27FEB26 150.00 C 0.08 0.08 0.08 0.08 -0.17 40 10 10 +10
27FEB26 152.50 C 0.00 0.00 0.00 0.05 -0.10 42 0 0 0
27FEB26 155.00 C 0.00 0.00 0.00 0.02 -0.07 42 0 0 0
27FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
27FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
27FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 87.92 -0.53 223 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.04 +0.77 225 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 85.94 +0.44 216 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 84.35 -1.14 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 82.56 -0.43 207 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.43 +0.22 211 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 76.86 -1.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 75.08 +0.01 180 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 72.35 -0.63 163 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 70.04 -0.11 162 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 66.87 -1.04 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 65.06 -0.30 148 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 62.58 -0.46 142 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 60.05 -0.80 134 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 57.47 -0.83 125 0 195 0
30MAR26 80.00 C 0.00 0.00 0.00 55.79 -0.05 139 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 53.21 -0.05 131 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 50.52 -0.13 121 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 47.55 -0.61 104 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 45.30 +0.13 104 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 42.94 -0.08 101 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 40.58 +0.13 98 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 36.91 -1.04 49 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 35.38 0.00 84 0 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 32.45 -0.37 70 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 30.23 -0.04 70 0 2,276 0
30MAR26 107.50 C 0.00 0.00 0.00 27.68 +0.08 64 0 2,500 0
30MAR26 110.00 C 24.75 24.75 24.75 25.12 -0.08 58 1 6,445 -1
30MAR26 112.50 C 0.00 0.00 0.00 22.69 -0.02 55 0 5,776 0
30MAR26 115.00 C 0.00 0.00 0.00 19.99 +0.04 47 0 2,953 0
30MAR26 117.50 C 0.00 0.00 0.00 17.76 -0.08 46 0 2,499 0
30MAR26 120.00 C 14.97 15.41 14.59 15.38 +0.22 42 270 9,589 +270
30MAR26 122.50 C 0.00 0.00 0.00 12.98 -0.30 38 0 1,204 0
30MAR26 125.00 C 10.70 10.78 10.61 10.93 -0.01 37 110 2,668 +90
30MAR26 127.50 C 0.00 0.00 0.00 8.91 0.00 35 0 1,688 0
30MAR26 130.00 C 6.69 7.10 6.69 6.98 -0.35 33 501 3,856 +326
30MAR26 132.50 C 5.42 5.57 5.13 5.36 -0.35 31 589 1,526 +475
30MAR26 135.00 C 3.85 4.20 3.85 4.08 -0.26 31 208 3,081 +127
30MAR26 137.50 C 2.97 3.09 2.97 3.05 -0.29 30 35 3,686 +30
30MAR26 140.00 C 2.18 2.24 2.18 2.24 -0.26 30 135 2,653 +34
30MAR26 142.50 C 1.63 1.64 1.60 1.65 -0.23 30 34 1,288 +2
30MAR26 145.00 C 1.23 1.27 1.15 1.21 -0.20 30 235 1,607 -161
30MAR26 147.50 C 0.94 0.94 0.84 0.89 -0.15 31 176 334 -29
30MAR26 150.00 C 0.65 0.68 0.62 0.65 -0.10 31 55 6,570 +37
30MAR26 152.50 C 0.00 0.00 0.00 0.48 -0.05 31 0 576 0
30MAR26 155.00 C 0.37 0.40 0.37 0.35 -0.02 31 87 528 +33
30MAR26 157.50 C 0.30 0.30 0.30 0.24 -0.02 31 5 571 +5
30MAR26 160.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 1,111 0
30MAR26 162.50 C 0.19 0.19 0.19 0.12 0.00 32 29 249 +24
30MAR26 165.00 C 0.00 0.00 0.00 0.08 0.00 32 0 90 0
30MAR26 167.50 C 0.00 0.00 0.00 0.06 0.00 32 0 35 0
30MAR26 170.00 C 0.11 0.11 0.10 0.04 0.00 32 45 175 +35
29APR26 92.50 C 0.00 0.00 0.00 42.94 -0.08 79 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.58 +0.11 76 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 36.91 -1.04 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.38 0.00 65 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 32.45 -0.37 55 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.30 +0.03 56 0 92 0
29APR26 107.50 C 0.00 0.00 0.00 27.68 +0.08 51 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 25.12 -0.08 46 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 22.70 -0.03 43 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 20.04 -0.27 38 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 17.76 -0.20 36 0 21 0
29APR26 120.00 C 15.00 15.00 15.00 15.57 -0.15 35 5 65 0
29APR26 122.50 C 0.00 0.00 0.00 13.40 -0.22 33 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 11.21 -0.21 31 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 9.49 -0.31 30 0 137 0
29APR26 130.00 C 7.74 7.74 7.74 7.76 -0.19 29 110 343 -3
29APR26 132.50 C 6.12 6.39 6.12 6.31 -0.26 28 37 1,040 +7
29APR26 135.00 C 5.08 5.08 4.90 5.08 -0.33 28 219 782 -189
29APR26 137.50 C 4.15 4.15 4.15 4.06 -0.27 27 4 692 0
29APR26 140.00 C 3.28 3.28 3.28 3.33 -0.09 28 3 711 0
29APR26 142.50 C 2.63 2.63 2.63 2.64 -0.01 28 32 205 +32
29APR26 145.00 C 2.10 2.10 2.06 2.09 +0.09 28 4 122 0
29APR26 147.50 C 0.00 0.00 0.00 1.64 +0.17 28 0 465 0
29APR26 150.00 C 1.32 1.32 1.28 1.28 +0.21 28 2 645 0
29APR26 152.50 C 1.06 1.06 1.06 0.98 +0.22 28 7 171 +4
29APR26 155.00 C 0.89 0.89 0.89 0.74 +0.22 28 1 115 +1
29APR26 157.50 C 0.68 0.68 0.68 0.56 +0.21 28 30 111 +20
29APR26 160.00 C 0.60 0.60 0.55 0.42 +0.20 28 174 319 +171
29APR26 162.50 C 0.00 0.00 0.00 0.31 +0.17 28 0 36 0
29APR26 165.00 C 0.00 0.00 0.00 0.23 +0.15 28 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.16 +0.10 28 0 6 0
29APR26 170.00 C 0.00 0.00 0.00 0.12 +0.08 28 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 45.30 -0.03 69 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 43.08 +0.06 69 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 40.58 +0.11 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 36.91 -1.04 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.38 0.00 55 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 32.87 +0.05 52 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.30 +0.03 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 27.68 -0.03 43 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 25.13 -0.09 39 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 22.70 -0.07 37 0 0 0
28MAY26 115.00 C 20.23 20.23 20.19 20.04 -0.38 32 120 629 +120
28MAY26 117.50 C 0.00 0.00 0.00 17.76 -0.41 31 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 15.57 -0.46 29 0 86 0
28MAY26 122.50 C 0.00 0.00 0.00 13.40 -0.67 28 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 11.29 -0.72 26 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 9.75 -0.49 26 0 0 0
28MAY26 130.00 C 8.45 8.45 8.42 8.35 -0.18 26 4 9 +4
28MAY26 132.50 C 6.85 6.85 6.85 7.10 -0.14 26 30 30 +30
28MAY26 135.00 C 5.72 5.72 5.72 5.86 -0.19 26 30 90 0
28MAY26 137.50 C 0.00 0.00 0.00 5.06 -0.08 26 0 65 0
28MAY26 140.00 C 3.90 3.90 3.90 4.33 +0.01 27 2 380 +2
28MAY26 142.50 C 0.00 0.00 0.00 3.70 +0.11 27 0 134 0
28MAY26 145.00 C 0.00 0.00 0.00 3.17 +0.18 28 0 750 0
28MAY26 147.50 C 2.31 2.34 2.25 2.69 +0.25 28 120 351 +120
28MAY26 150.00 C 0.00 0.00 0.00 2.32 +0.31 28 0 295 0
28MAY26 152.50 C 0.00 0.00 0.00 1.97 +0.32 29 0 40 0
28MAY26 155.00 C 0.00 0.00 0.00 1.70 +0.31 29 0 211 0
28MAY26 157.50 C 0.00 0.00 0.00 1.46 +0.33 30 0 6 0
28MAY26 160.00 C 0.00 0.00 0.00 1.25 +0.36 30 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 1.08 +0.36 30 0 86 0
28MAY26 165.00 C 0.00 0.00 0.00 0.92 +0.37 31 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 0.81 +0.37 31 0 0 0
28MAY26 170.00 C 0.51 0.52 0.51 0.70 +0.36 32 80 130 +80
29JUN26 60.00 C 0.00 0.00 0.00 75.08 -0.21 106 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.35 -0.63 97 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.04 -0.26 96 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.87 -1.04 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.06 -0.30 88 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.58 -0.46 84 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.05 -0.80 79 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 57.47 -0.83 74 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 55.79 -0.05 79 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 53.21 -0.05 75 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 50.52 -0.13 69 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 47.55 -0.61 61 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 45.30 -0.23 60 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 43.08 +0.06 59 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 40.58 +0.07 56 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 36.91 -1.04 35 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 35.38 0.00 48 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 32.87 +0.05 45 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 30.30 +0.02 41 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 27.76 -0.04 38 0 911 0
29JUN26 110.00 C 25.03 25.03 24.87 25.13 -0.22 34 210 4,995 +30
29JUN26 112.50 C 0.00 0.00 0.00 22.84 -0.16 33 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 20.04 -0.38 28 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 18.36 -0.25 30 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 15.57 -1.04 25 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 13.78 -0.94 25 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 12.25 -0.75 26 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 10.72 +0.02 26 0 253 0
29JUN26 130.00 C 9.00 9.00 9.00 9.09 -0.22 25 5 2,251 0
29JUN26 132.50 C 7.46 7.76 7.46 7.79 -0.23 24 34 247 -3
29JUN26 135.00 C 6.56 6.56 6.56 6.58 -0.24 24 5 1,731 +5
29JUN26 137.50 C 0.00 0.00 0.00 5.79 -0.07 25 0 713 0
29JUN26 140.00 C 4.67 4.84 4.64 5.04 +0.09 25 11 903 +3
29JUN26 142.50 C 3.80 3.80 3.80 4.45 +0.26 26 50 190 0
29JUN26 145.00 C 3.50 3.50 3.50 3.88 +0.38 26 6 326 -6
29JUN26 147.50 C 0.00 0.00 0.00 3.43 +0.46 27 0 1,228 0
29JUN26 150.00 C 0.00 0.00 0.00 2.99 +0.44 27 0 216 0
29JUN26 152.50 C 0.00 0.00 0.00 2.67 +0.61 28 0 549 0
29JUN26 155.00 C 0.00 0.00 0.00 2.35 +0.66 28 0 148 0
29JUN26 157.50 C 0.00 0.00 0.00 2.08 +0.73 29 0 184 0
29JUN26 160.00 C 0.00 0.00 0.00 1.86 +0.78 29 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.64 +0.79 30 0 483 0
29JUN26 165.00 C 0.96 0.96 0.96 1.48 +0.81 30 10 13 +10
29JUN26 167.50 C 0.00 0.00 0.00 1.38 +0.87 31 0 1,048 0
29JUN26 170.00 C 0.00 0.00 0.00 1.23 +0.84 31 0 80 0
29SEP26 70.00 C 0.00 0.00 0.00 65.06 -0.30 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.58 -0.46 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.05 -0.80 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.47 -0.83 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.79 -0.05 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.21 -0.05 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.52 -0.15 51 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 47.55 -0.61 45 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 45.30 -0.23 44 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 43.08 +0.06 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.58 +0.07 41 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.01 +0.06 38 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 35.44 +0.06 35 0 240 0
29SEP26 102.50 C 0.00 0.00 0.00 32.91 -0.08 33 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 30.43 +0.15 30 0 147 0
29SEP26 107.50 C 27.80 27.80 27.80 27.82 +0.02 28 2 9 0
29SEP26 110.00 C 0.00 0.00 0.00 25.13 -1.07 24 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 23.72 +0.11 27 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 20.76 -1.34 23 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 18.73 -1.62 22 0 801 0
29SEP26 120.00 C 17.51 17.51 17.51 17.09 -1.17 23 1 183 -1
29SEP26 122.50 C 0.00 0.00 0.00 15.51 -0.69 23 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 14.82 -0.50 25 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 12.66 -0.37 23 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 11.38 -0.33 23 0 152 0
29SEP26 132.50 C 10.00 10.00 10.00 10.19 -0.30 23 30 425 +30
29SEP26 135.00 C 0.00 0.00 0.00 9.10 -0.26 23 0 615 0
29SEP26 137.50 C 0.00 0.00 0.00 8.09 -0.21 24 0 279 0
29SEP26 140.00 C 0.00 0.00 0.00 7.22 -0.09 24 0 1,884 0
29SEP26 142.50 C 0.00 0.00 0.00 6.40 +0.03 24 0 102 0
29SEP26 145.00 C 0.00 0.00 0.00 5.70 +0.15 24 0 742 0
29SEP26 147.50 C 0.00 0.00 0.00 5.01 +0.16 24 0 39 0
29SEP26 150.00 C 4.11 4.11 4.11 4.47 +0.21 24 3 54 +2
29SEP26 152.50 C 0.00 0.00 0.00 3.93 +0.24 24 0 378 0
29SEP26 155.00 C 0.00 0.00 0.00 3.47 +0.32 24 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 3.07 +0.46 25 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 2.66 +0.46 25 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 2.37 +0.58 25 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.08 +0.59 25 0 11 0
29SEP26 167.50 C 0.00 0.00 0.00 1.86 +0.67 25 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.61 +0.64 25 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 55.79 -0.05 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 53.21 -0.05 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.52 -0.15 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.55 -0.61 36 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 45.30 -0.23 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.08 +0.06 34 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 40.58 +0.07 32 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 38.01 -0.04 30 0 60 0
30DEC26 100.00 C 34.71 34.71 34.71 35.44 +0.06 27 1 1,032 +1
30DEC26 102.50 C 32.70 32.70 32.70 32.91 -0.54 25 2 128 0
30DEC26 105.00 C 0.00 0.00 0.00 31.47 +0.18 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 28.64 -0.37 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 25.80 -0.90 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 24.22 -1.10 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.24 -0.46 22 0 8 0
30DEC26 117.50 C 0.00 0.00 0.00 20.60 -0.34 22 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 18.97 -0.01 22 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 17.51 -0.06 23 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 16.05 -0.11 23 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 14.73 -0.42 23 0 1 0
30DEC26 130.00 C 12.95 12.95 12.95 13.46 -0.23 23 7 58 +7
30DEC26 132.50 C 0.00 0.00 0.00 12.27 -0.30 23 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 11.18 -0.36 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 10.11 -0.40 23 0 288 0
30DEC26 140.00 C 0.00 0.00 0.00 9.25 -0.28 23 0 273 0
30DEC26 142.50 C 0.00 0.00 0.00 8.39 -0.16 23 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 7.62 -0.03 23 0 24 0
30DEC26 147.50 C 0.00 0.00 0.00 6.93 +0.09 24 0 22 0
30DEC26 150.00 C 0.00 0.00 0.00 6.24 +0.21 24 0 144 0
30DEC26 152.50 C 0.00 0.00 0.00 5.68 +0.30 24 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 5.15 +0.36 24 0 74 0
30DEC26 157.50 C 0.00 0.00 0.00 4.62 +0.27 24 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.20 +0.34 24 0 113 0
30DEC26 162.50 C 0.00 0.00 0.00 3.92 +0.60 25 0 33 0
30DEC26 165.00 C 3.18 3.22 3.18 3.51 +0.61 25 10 10 +10
30DEC26 167.50 C 0.00 0.00 0.00 3.18 +0.69 25 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.88 +0.76 25 0 18 0
TOTAL CALL 9,484 174,351 +4,363
20FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 195 0
20FEB26 125.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 565 0
20FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.25 0 0 158 0
20FEB26 130.00 P 0.02 0.02 0.02 0.00 -0.51 0 20 165 +20
20FEB26 132.50 P 0.16 0.21 0.07 0.00 -1.02 0 228 414 +106
20FEB26 135.00 P 1.26 1.26 0.50 0.70 -1.26 0 490 0 -1,561
20FEB26 137.50 P 3.26 3.26 3.08 3.20 -0.47 0 37 0 -700
20FEB26 140.00 P 5.20 5.20 5.20 5.70 -0.23 0 1 0 -350
20FEB26 142.50 P 0.00 0.00 0.00 8.20 -0.13 0 0 0 0
20FEB26 145.00 P 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
20FEB26 147.50 P 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
20FEB26 150.00 P 0.00 0.00 0.00 15.70 -0.10 0 0 0 0
20FEB26 152.50 P 0.00 0.00 0.00 18.20 -0.10 0 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 20.70 -0.10 0 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 23.20 -0.80 0 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 25.70 -0.10 0 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 28.20 -0.10 0 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 30.70 -0.10 0 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 33.20 -0.10 0 0 0 0
20FEB26 170.00 P 0.00 0.00 0.00 35.70 -0.10 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 156 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 140 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 132 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 124 0 603 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 117 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,359 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 89 0 512 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,542 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,245 0
26FEB26 105.00 P 0.01 0.01 0.01 0.01 0.00 70 50 2,422 +50
26FEB26 107.50 P 0.03 0.03 0.01 0.01 0.00 64 307 760 +159
26FEB26 110.00 P 0.03 0.03 0.01 0.01 -0.02 58 163 1,601 +115
26FEB26 112.50 P 0.06 0.06 0.06 0.03 -0.02 59 250 1,253 +250
26FEB26 115.00 P 0.12 0.12 0.10 0.06 -0.02 57 92 2,314 -6
26FEB26 117.50 P 0.20 0.20 0.11 0.10 -0.05 55 229 1,878 -51
26FEB26 120.00 P 0.21 0.21 0.21 0.17 -0.09 52 6 2,556 0
26FEB26 122.50 P 0.37 0.37 0.27 0.30 -0.15 51 269 1,820 +129
26FEB26 125.00 P 0.60 0.61 0.43 0.50 -0.24 48 585 4,210 +215
26FEB26 127.50 P 0.91 0.91 0.68 0.83 -0.36 46 405 2,376 -107
26FEB26 130.00 P 1.45 1.49 1.14 1.33 -0.40 44 165 2,039 -14
26FEB26 132.50 P 2.16 2.28 1.95 2.07 -0.47 42 695 1,789 +558
26FEB26 135.00 P 3.46 3.50 3.09 3.15 -0.52 40 82 1,685 -2
26FEB26 137.50 P 4.61 4.74 4.61 4.69 -0.56 40 20 1,299 -1
26FEB26 140.00 P 0.00 0.00 0.00 6.55 -0.35 41 0 759 0
26FEB26 142.50 P 0.00 0.00 0.00 8.37 -0.70 32 0 433 0
26FEB26 145.00 P 0.00 0.00 0.00 10.89 -0.34 40 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 13.26 -0.27 40 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 15.71 -0.19 39 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 18.20 -0.14 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 20.70 -0.11 0 0 40 -110
26FEB26 157.50 P 0.00 0.00 0.00 23.85 -0.15 91 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 25.70 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 28.20 -0.22 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 30.70 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 33.48 0.00 99 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 36.05 +0.25 109 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
27FEB26 115.00 P 0.11 0.11 0.11 0.08 -0.04 56 10 10 +10
27FEB26 117.50 P 0.17 0.17 0.17 0.14 -0.06 54 7 7 +7
27FEB26 120.00 P 0.30 0.30 0.24 0.24 -0.10 52 54 49 +44
27FEB26 122.50 P 0.00 0.00 0.00 0.37 -0.17 49 0 0 0
27FEB26 125.00 P 0.64 0.64 0.53 0.59 -0.28 47 144 154 +144
27FEB26 127.50 P 0.98 0.98 0.86 0.93 -0.39 45 67 75 +64
27FEB26 130.00 P 1.49 1.60 1.34 1.46 -0.42 43 109 93 +93
27FEB26 132.50 P 2.21 2.47 2.15 2.20 -0.51 41 153 133 +132
27FEB26 135.00 P 3.39 3.39 3.28 3.24 -0.60 39 14 13 +10
27FEB26 137.50 P 0.00 0.00 0.00 4.78 -0.53 39 0 0 0
27FEB26 140.00 P 0.00 0.00 0.00 6.55 -0.51 38 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 8.59 -0.63 37 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 10.89 -0.42 38 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 13.28 -0.44 38 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 15.75 -0.21 41 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 18.21 -0.17 41 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 20.70 -0.75 0 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 23.85 -0.16 85 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 25.70 -0.87 0 0 0 0
27FEB26 162.50 P 0.00 0.00 0.00 28.20 -0.22 0 0 0 0
27FEB26 165.00 P 0.00 0.00 0.00 30.70 -0.10 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 928 0
30MAR26 75.00 P 0.02 0.02 0.02 0.01 0.00 60 4 846 -4
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2,921 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,957 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,416 0
30MAR26 85.00 P 0.07 0.07 0.07 0.02 -0.01 51 3 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 6,279 0
30MAR26 92.50 P 0.16 0.16 0.16 0.07 -0.02 48 5 2,381 -5
30MAR26 95.00 P 0.16 0.16 0.16 0.10 -0.03 47 35 8,173 +35
30MAR26 97.50 P 0.23 0.23 0.20 0.14 -0.04 46 55 2,385 +47
30MAR26 100.00 P 0.38 0.38 0.23 0.19 -0.05 45 35 14,113 +1
30MAR26 102.50 P 0.40 0.40 0.40 0.27 -0.06 44 25 5,934 +5
30MAR26 105.00 P 0.00 0.00 0.00 0.36 -0.08 43 0 4,919 0
30MAR26 107.50 P 0.00 0.00 0.00 0.49 -0.09 42 0 1,412 0
30MAR26 110.00 P 0.74 0.74 0.68 0.66 -0.11 41 120 2,330 +1
30MAR26 112.50 P 0.86 0.87 0.85 0.84 -0.17 40 106 660 +6
30MAR26 115.00 P 1.15 1.15 1.08 1.07 -0.18 38 81 1,441 +40
30MAR26 117.50 P 1.39 1.39 1.38 1.40 -0.18 37 100 3,960 0
30MAR26 120.00 P 1.80 1.80 1.63 1.81 -0.21 36 40 3,281 -5
30MAR26 122.50 P 2.22 2.29 2.03 2.30 -0.24 35 99 1,573 +48
30MAR26 125.00 P 2.78 2.88 2.59 2.93 -0.24 34 130 2,510 +63
30MAR26 127.50 P 3.60 3.70 3.29 3.69 -0.27 32 464 2,138 +287
30MAR26 130.00 P 4.75 4.75 4.28 4.60 -0.28 31 163 4,136 +150
30MAR26 132.50 P 5.85 5.97 5.50 5.67 -0.29 30 76 2,797 +69
30MAR26 135.00 P 7.34 7.34 6.90 6.95 -0.39 29 119 2,192 -103
30MAR26 137.50 P 9.19 9.19 8.72 8.74 -0.18 30 112 1,935 +41
30MAR26 140.00 P 10.45 10.90 10.45 10.46 -0.38 29 77 1,227 +76
30MAR26 142.50 P 0.00 0.00 0.00 12.52 -0.25 30 0 263 0
30MAR26 145.00 P 0.00 0.00 0.00 14.57 +0.19 30 0 356 0
30MAR26 147.50 P 0.00 0.00 0.00 16.77 +0.29 30 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 19.12 +0.46 31 0 147 0
30MAR26 152.50 P 0.00 0.00 0.00 21.46 +0.57 31 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 23.81 -0.48 31 0 345 0
30MAR26 157.50 P 0.00 0.00 0.00 25.45 -0.32 0 0 240 0
30MAR26 160.00 P 28.62 28.62 28.62 27.81 -1.41 0 4 184 +4
30MAR26 162.50 P 31.08 31.08 31.08 30.47 -0.25 0 1 413 -1
30MAR26 165.00 P 34.16 34.16 34.16 33.53 -0.60 0 6 257 -3
30MAR26 167.50 P 36.00 36.00 36.00 36.20 +0.69 39 1 236 0
30MAR26 170.00 P 39.02 39.02 39.02 37.42 -0.36 0 30 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 159 0
29APR26 95.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 64 0
29APR26 97.50 P 0.53 0.53 0.50 0.20 -0.03 36 7 184 +7
29APR26 100.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 471 0
29APR26 102.50 P 0.00 0.00 0.00 0.39 -0.06 36 0 420 0
29APR26 105.00 P 0.80 0.80 0.80 0.54 -0.06 35 15 613 0
29APR26 107.50 P 0.00 0.00 0.00 0.72 -0.08 34 0 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.93 -0.11 34 0 482 0
29APR26 112.50 P 1.43 1.43 1.43 1.23 -0.11 33 2 529 0
29APR26 115.00 P 0.00 0.00 0.00 1.58 -0.15 33 0 571 0
29APR26 117.50 P 0.00 0.00 0.00 1.95 -0.18 32 0 547 0
29APR26 120.00 P 2.37 2.37 2.37 2.39 -0.18 31 1 551 0
29APR26 122.50 P 0.00 0.00 0.00 2.99 -0.21 30 0 501 0
29APR26 125.00 P 3.55 3.55 3.55 3.68 -0.24 29 6 555 +6
29APR26 127.50 P 4.60 4.60 4.37 4.50 -0.26 28 80 495 +23
29APR26 130.00 P 5.65 5.65 5.65 5.47 -0.29 28 50 474 +50
29APR26 132.50 P 0.00 0.00 0.00 6.58 -0.30 27 4 344 0
29APR26 135.00 P 8.16 8.16 8.16 7.96 -0.25 27 2 238 0
29APR26 137.50 P 10.00 10.00 10.00 9.53 -0.25 27 60 158 +58
29APR26 140.00 P 0.00 0.00 0.00 11.37 +0.21 27 0 326 0
29APR26 142.50 P 0.00 0.00 0.00 13.13 +0.25 27 0 200 0
29APR26 145.00 P 0.00 0.00 0.00 15.23 +0.51 28 0 138 0
29APR26 147.50 P 0.00 0.00 0.00 16.88 -0.77 24 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 20.04 +0.57 32 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 21.46 -0.25 25 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 24.72 +0.35 34 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 27.02 +0.68 35 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 29.62 +0.40 38 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 31.60 +0.88 35 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 34.65 +0.52 42 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 36.69 +1.18 39 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 39.00 +0.73 39 0 0 0
28MAY26 90.00 P 0.50 0.50 0.50 0.05 -0.04 31 25 97 +25
28MAY26 92.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.14 -0.07 31 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.20 -0.09 31 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 0.29 -0.10 30 0 24 0
28MAY26 102.50 P 0.98 0.98 0.98 0.39 -0.16 30 2 4 +2
28MAY26 105.00 P 0.00 0.00 0.00 0.54 -0.19 30 0 8 0
28MAY26 107.50 P 0.00 0.00 0.00 0.72 -0.24 29 0 5 0
28MAY26 110.00 P 0.00 0.00 0.00 0.93 -0.34 28 0 219 0
28MAY26 112.50 P 1.88 1.88 1.83 1.25 -0.38 28 104 314 +80
28MAY26 115.00 P 2.20 2.20 2.19 1.67 -0.39 28 60 502 +60
28MAY26 117.50 P 2.59 2.61 2.59 2.17 -0.43 28 40 296 +38
28MAY26 120.00 P 3.23 3.23 3.15 2.77 -0.44 28 67 326 0
28MAY26 122.50 P 0.00 0.00 0.00 3.52 -0.43 28 60 464 +60
28MAY26 125.00 P 4.58 4.58 4.50 4.38 -0.38 28 36 353 +30
28MAY26 127.50 P 0.00 0.00 0.00 5.35 -0.30 28 0 106 0
28MAY26 130.00 P 6.39 6.39 6.39 6.49 -0.26 27 5 28 0
28MAY26 132.50 P 0.00 0.00 0.00 7.69 -0.27 27 0 45 0
28MAY26 135.00 P 9.12 9.47 9.12 9.08 -0.25 27 60 233 +59
28MAY26 137.50 P 11.04 11.07 11.04 10.59 -0.22 27 60 231 +60
28MAY26 140.00 P 0.00 0.00 0.00 12.69 +0.69 29 0 120 0
28MAY26 142.50 P 0.00 0.00 0.00 14.25 +0.54 28 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 16.64 +0.95 30 0 30 0
28MAY26 147.50 P 0.00 0.00 0.00 18.58 +0.07 30 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 20.92 +0.23 32 0 30 0
28MAY26 152.50 P 0.00 0.00 0.00 22.84 +1.13 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 25.11 +0.74 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.02 +0.68 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.76 +0.01 34 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.59 +1.75 38 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.65 +0.52 37 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 36.79 +0.34 35 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 39.00 -0.85 34 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.25 0.25 0.25 0.01 0.00 36 30 1,043 +30
29JUN26 72.50 P 0.30 0.30 0.30 0.01 0.00 34 30 512 +30
29JUN26 75.00 P 0.34 0.34 0.34 0.01 -0.01 33 30 618 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 611 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 1,210 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.08 -0.05 31 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.11 -0.07 30 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.16 -0.08 30 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.23 -0.10 29 0 3,392 0
29JUN26 97.50 P 0.00 0.00 0.00 0.33 -0.11 29 0 921 0
29JUN26 100.00 P 0.81 0.92 0.81 0.44 -0.15 29 11 4,836 0
29JUN26 102.50 P 0.00 0.00 0.00 0.60 -0.19 29 0 3,111 0
29JUN26 105.00 P 0.00 0.00 0.00 0.81 -0.21 28 0 272 0
29JUN26 107.50 P 1.68 1.68 1.68 1.05 -0.26 28 30 713 -30
29JUN26 110.00 P 0.00 0.00 0.00 1.37 -0.26 28 0 1,531 0
29JUN26 112.50 P 0.00 0.00 0.00 1.75 -0.30 28 0 474 0
29JUN26 115.00 P 2.78 2.78 2.78 2.19 -0.34 27 10 4,316 0
29JUN26 117.50 P 3.12 3.14 3.12 2.76 -0.33 27 2 549 +2
29JUN26 120.00 P 3.75 3.75 3.75 3.39 -0.36 27 1 474 +1
29JUN26 122.50 P 0.00 0.00 0.00 4.13 -0.35 27 0 151 0
29JUN26 125.00 P 5.18 5.18 5.18 5.00 -0.34 26 1 422 0
29JUN26 127.50 P 0.00 0.00 0.00 5.94 -0.29 26 0 112 0
29JUN26 130.00 P 7.10 7.10 7.10 7.06 -0.24 26 8 1,329 +8
29JUN26 132.50 P 0.00 0.00 0.00 8.28 -0.28 26 0 279 0
29JUN26 135.00 P 0.00 0.00 0.00 9.61 -0.31 26 0 1,747 0
29JUN26 137.50 P 0.00 0.00 0.00 11.17 -0.20 26 0 140 0
29JUN26 140.00 P 0.00 0.00 0.00 13.15 +0.48 27 0 506 0
29JUN26 142.50 P 0.00 0.00 0.00 15.10 +1.07 28 0 52 0
29JUN26 145.00 P 0.00 0.00 0.00 16.64 -0.13 27 0 46 0
29JUN26 147.50 P 0.00 0.00 0.00 18.61 -0.13 27 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 20.92 +0.09 28 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 22.84 -0.13 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 25.11 -0.12 29 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 27.24 -0.13 28 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 29.76 +0.01 30 0 114 0
29JUN26 162.50 P 0.00 0.00 0.00 32.59 +0.65 34 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 34.65 +0.16 33 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 36.99 -0.31 33 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 39.00 -0.85 30 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 0.01 -0.01 27 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.03 24 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 537 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.06 24 0 82 0
29SEP26 85.00 P 1.00 1.00 1.00 0.07 -0.08 25 1 1,532 0
29SEP26 87.50 P 1.20 1.20 1.20 0.11 -0.10 25 30 643 +28
29SEP26 90.00 P 1.30 1.30 1.30 0.16 -0.14 24 30 156 +30
29SEP26 92.50 P 0.00 0.00 0.00 0.23 -0.17 24 0 241 0
29SEP26 95.00 P 0.00 0.00 0.00 0.34 -0.23 24 0 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.48 -0.25 24 0 282 0
29SEP26 100.00 P 0.00 0.00 0.00 0.65 -0.32 24 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 0.89 -0.34 24 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.17 -0.40 24 0 225 0
29SEP26 107.50 P 2.86 2.86 2.86 1.52 -0.44 24 50 181 -50
29SEP26 110.00 P 0.00 0.00 0.00 1.96 -0.45 24 0 2,069 0
29SEP26 112.50 P 0.00 0.00 0.00 2.44 -0.51 24 0 1,147 0
29SEP26 115.00 P 4.18 4.18 3.99 3.06 -0.49 24 261 395 +259
29SEP26 117.50 P 4.67 4.67 4.62 3.73 -0.53 24 95 255 +53
29SEP26 120.00 P 5.33 5.33 5.30 4.53 -0.50 25 102 426 +101
29SEP26 122.50 P 6.11 6.11 6.11 5.41 -0.51 25 2 2,339 +2
29SEP26 125.00 P 7.05 7.05 7.00 6.40 -0.48 25 11 128 +10
29SEP26 127.50 P 7.92 7.97 7.92 7.50 -0.46 25 17 81 +15
29SEP26 130.00 P 9.08 9.10 9.04 8.70 -0.42 25 501 628 +500
29SEP26 132.50 P 0.00 0.00 0.00 10.01 -0.38 25 0 1,046 0
29SEP26 135.00 P 11.63 11.63 11.63 11.42 -0.34 25 30 431 0
29SEP26 137.50 P 0.00 0.00 0.00 12.93 -0.29 25 0 43 0
29SEP26 140.00 P 0.00 0.00 0.00 14.50 -0.07 25 0 95 0
29SEP26 142.50 P 0.00 0.00 0.00 16.31 +0.48 26 0 60 0
29SEP26 145.00 P 0.00 0.00 0.00 17.94 +0.85 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 20.05 +0.18 26 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 21.35 -0.44 24 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 24.10 +0.33 27 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 26.26 +0.40 27 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 28.30 +0.29 27 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 30.59 +0.84 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 33.00 +0.65 29 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 34.83 -0.12 28 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 36.99 -0.31 27 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 40.15 +0.30 31 0 45 0
30DEC26 80.00 P 1.70 1.70 1.70 0.08 +0.01 24 50 377 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 133 0
30DEC26 87.50 P 1.65 1.65 1.65 0.27 +0.06 24 50 114 +50
30DEC26 90.00 P 0.00 0.00 0.00 0.38 +0.08 24 0 159 0
30DEC26 92.50 P 0.00 0.00 0.00 0.52 +0.11 24 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.69 +0.11 24 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.92 +0.13 24 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.17 +0.12 24 0 208 0
30DEC26 102.50 P 0.00 0.00 0.00 1.51 +0.13 24 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.87 +0.12 24 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.34 +0.10 24 0 75 0
30DEC26 110.00 P 4.33 4.33 4.33 2.85 +0.09 24 1 221 0
30DEC26 112.50 P 0.00 0.00 0.00 3.47 +0.05 24 0 107 0
30DEC26 115.00 P 0.00 0.00 0.00 4.12 +0.01 24 0 53 0
30DEC26 117.50 P 0.00 0.00 0.00 4.91 -0.03 24 0 148 0
30DEC26 120.00 P 6.80 6.80 6.80 5.73 -0.08 24 11 297 0
30DEC26 122.50 P 0.00 0.00 0.00 6.71 -0.13 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 7.71 -0.18 24 0 20 0
30DEC26 127.50 P 0.00 0.00 0.00 8.86 -0.26 24 0 13 0
30DEC26 130.00 P 10.75 10.75 10.75 10.06 -0.31 24 7 40 +7
30DEC26 132.50 P 0.00 0.00 0.00 11.37 -0.38 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 12.78 -0.44 25 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 14.23 -0.49 25 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 15.88 -0.36 25 0 270 0
30DEC26 142.50 P 0.00 0.00 0.00 17.03 -0.76 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 19.34 -0.10 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 21.20 +0.15 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 22.69 -0.15 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 25.10 +0.22 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 27.15 +0.49 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 28.49 -0.39 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 31.42 +0.42 27 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 33.00 +0.14 26 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.92 -0.53 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.49 -0.12 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.15 +0.30 28 0 0 0
TOTAL PUT 8,691 227,705 +1,560
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.63
26FEB26 4.90 C 0.00 0.00 0.00 2.75 -0.10 185 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.65 -0.10 178 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.40 -0.10 160 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.15 -0.10 143 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.90 -0.10 126 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.65 -0.10 110 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.41 -0.09 104 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.15 -0.10 78 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.90 -0.10 63 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.65 -0.10 48 0 66 0
26FEB26 7.25 C 0.43 0.43 0.43 0.39 -0.11 26 5 2,028 -5
26FEB26 7.50 C 0.00 0.00 0.00 0.16 -0.10 19 0 701 0
26FEB26 7.75 C 0.03 0.03 0.03 0.03 -0.05 18 300 1,528 +290
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.07 -0.08 89 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.96 -0.11 78 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.86 -0.10 75 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.76 -0.10 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.66 -0.11 69 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.42 -0.10 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.16 -0.10 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.92 -0.09 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.67 -0.10 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.42 -0.10 39 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.17 -0.10 33 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.93 -0.10 29 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.68 -0.11 22 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 -0.10 19 0 466 0
30MAR26 7.50 C 0.26 0.26 0.26 0.26 -0.08 17 10 681 0
30MAR26 7.75 C 0.13 0.13 0.13 0.13 -0.06 17 6 1,565 -6
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.02 17 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.77 -0.09 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.68 -0.09 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.43 -0.09 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.18 -0.09 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.94 -0.08 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.69 -0.09 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 -0.09 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.19 -0.09 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.95 -0.10 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.71 -0.11 19 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.50 -0.09 18 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.32 -0.07 17 0 14 0
29APR26 7.75 C 0.00 0.00 0.00 0.18 -0.05 16 0 195 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 17 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.69 -0.09 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.43 -0.10 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.19 -0.09 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.95 -0.09 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.70 -0.09 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.46 -0.09 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.22 -0.09 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.97 -0.10 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.74 -0.10 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.53 -0.09 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.36 -0.08 16 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 -0.05 15 0 12 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 -0.04 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.03 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.99 -0.10 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.89 -0.10 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.79 -0.10 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.69 -0.10 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 -0.08 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.19 -0.11 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 -0.09 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 -0.09 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.46 -0.10 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 -0.10 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.98 -0.10 20 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.11 18 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 -0.09 16 0 103 0
29JUN26 7.50 C 0.40 0.40 0.40 0.37 -0.08 16 5 643 +5
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.06 16 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.05 16 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.03 16 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.89 -0.10 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 -0.10 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.70 -0.09 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 -0.09 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.11 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 -0.09 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 -0.10 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 -0.09 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.09 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 -0.10 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 -0.09 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.08 16 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 -0.08 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.07 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.06 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.04 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.79 -0.10 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 -0.10 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.46 -0.09 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 -0.09 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 -0.08 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.72 -0.09 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 -0.10 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 -0.09 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 -0.10 16 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.10 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 -0.09 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.09 14 0 78 0
30DEC26 7.75 C 0.31 0.31 0.30 0.33 -0.08 14 60 80 +60
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.07 14 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.06 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.05 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.03 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.03 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
TOTAL CALL 386 12,788 +344
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 989 0
26FEB26 7.50 P 0.01 0.01 0.01 0.02 +0.01 17 5 1,749 +5
26FEB26 7.75 P 0.12 0.12 0.12 0.15 +0.08 19 5 906 +5
26FEB26 8.00 P 0.00 0.00 0.00 0.37 +0.11 0 0 50 0
26FEB26 8.25 P 0.00 0.00 0.00 0.62 +0.10 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.87 +0.12 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.12 +0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.87 +0.11 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.37 +0.11 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 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 28 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 512 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 17 50 2,163 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 17 0 260 0
30MAR26 7.50 P 0.09 0.11 0.09 0.10 +0.03 16 315 904 +294
30MAR26 7.75 P 0.00 0.00 0.00 0.22 +0.05 16 0 490 0
30MAR26 8.00 P 0.00 0.00 0.00 0.40 +0.07 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.62 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.87 +0.10 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.12 +0.11 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.37 +0.11 0 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 48 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 +0.03 16 0 239 0
29APR26 7.50 P 0.14 0.14 0.14 0.13 +0.03 15 310 340 +310
29APR26 7.75 P 0.00 0.00 0.00 0.25 +0.05 15 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 +0.07 15 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.63 +0.08 15 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.37 +0.11 0 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 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 52 0
28MAY26 7.00 P 0.04 0.04 0.04 0.04 +0.01 16 5 15 +5
28MAY26 7.25 P 0.08 0.08 0.08 0.08 +0.02 15 15 45 +15
28MAY26 7.50 P 0.00 0.00 0.00 0.16 +0.03 15 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 +0.05 15 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.44 +0.06 15 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.65 +0.09 16 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.88 +0.10 17 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.91 +0.14 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.12 +0.10 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.37 +0.10 0 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 36 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 33 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 26 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 16 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.02 16 0 317 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.03 15 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.05 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 +0.06 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 +0.07 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 +0.08 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 +0.08 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.28 +0.09 12 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 308 0
29SEP26 6.50 P 0.06 0.06 0.06 0.06 +0.01 16 6 232 +6
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.02 17 0 171 0
29SEP26 7.00 P 0.16 0.16 0.16 0.17 +0.02 16 5 96 +5
29SEP26 7.25 P 0.25 0.25 0.25 0.27 +0.04 17 5 30 +5
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.05 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.07 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 +0.08 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 +0.09 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 +0.10 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.11 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 +0.11 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 +0.10 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 +0.10 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 +0.09 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 +0.09 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 348 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 15 0 110 0
30DEC26 6.50 P 0.09 0.09 0.09 0.07 0.00 15 3 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 15 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.02 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 +0.04 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.05 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 +0.06 15 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.07 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 +0.08 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 +0.10 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.11 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 +0.11 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.10 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 +0.09 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.08 22 0 0 0
TOTAL PUT 724 18,051 +650
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$ 33.68
26FEB26 19.00 C 0.00 0.00 0.00 14.69 +0.98 143 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 14.19 +0.75 134 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 13.69 +0.97 126 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.69 +0.97 106 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.69 +0.97 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.69 +0.97 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.68 +0.96 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.88 +1.16 159 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.69 +0.97 0 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 6.69 +0.97 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 5.69 +0.97 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 4.69 +0.97 0 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 3.69 +0.96 0 0 146 0
26FEB26 31.00 C 0.00 0.00 0.00 2.68 +0.84 0 0 68 0
26FEB26 32.00 C 1.70 1.83 1.60 1.70 +0.72 19 37 156 0
26FEB26 33.00 C 0.92 1.03 0.92 0.92 +0.49 29 5 102 0
26FEB26 34.00 C 0.44 0.44 0.40 0.39 +0.25 30 6 70 -4
26FEB26 35.00 C 0.14 0.15 0.14 0.12 +0.09 30 23 91 +12
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.23 +1.03 85 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.73 +1.03 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.23 +0.98 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.73 +0.97 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.23 +1.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.73 +0.97 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.23 +0.97 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.69 +0.93 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.22 +0.78 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.71 +0.98 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 12.71 +0.99 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 11.70 +0.98 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 10.72 +0.99 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 9.75 +1.02 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.88 +1.14 58 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.74 +0.99 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 6.75 +0.98 0 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 5.76 +0.97 0 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 4.81 +0.95 27 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 3.86 +0.87 25 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 3.00 +0.78 26 0 103 0
30MAR26 32.00 C 2.17 2.32 2.17 2.23 +0.64 26 28 3,019 +12
30MAR26 33.00 C 0.00 0.00 0.00 1.59 +0.51 27 0 128 0
30MAR26 34.00 C 1.10 1.10 1.05 1.11 +0.38 27 6 106 -4
30MAR26 35.00 C 0.00 0.00 0.00 0.75 +0.30 28 0 66 0
30MAR26 36.00 C 0.53 0.55 0.45 0.47 +0.21 28 52 67 +5
30MAR26 37.00 C 0.33 0.35 0.33 0.28 +0.13 28 31 113 +1
30MAR26 38.00 C 0.00 0.00 0.00 0.16 +0.08 28 0 109 0
30MAR26 39.00 C 0.00 0.00 0.00 0.09 +0.05 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.28 +0.84 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.79 +0.98 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.79 +0.97 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.80 +0.98 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.80 +0.97 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.81 +0.97 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.88 +1.03 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.83 +1.00 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.85 +0.99 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.90 +0.97 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.98 +0.93 26 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 4.06 +0.83 24 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 3.31 +0.77 26 0 301 0
29APR26 32.00 C 2.51 2.51 2.47 2.56 +0.62 25 22 418 +22
29APR26 33.00 C 1.92 2.06 1.83 1.97 +0.54 26 60 98 +35
29APR26 34.00 C 1.51 1.51 1.50 1.50 +0.43 27 9 97 0
29APR26 35.00 C 0.00 0.00 0.00 1.11 +0.37 27 0 75 0
29APR26 36.00 C 0.83 0.88 0.83 0.81 +0.31 27 15 60 0
29APR26 37.00 C 0.59 0.59 0.59 0.56 +0.23 27 15 15 +15
29APR26 38.00 C 0.48 0.48 0.48 0.38 +0.17 27 10 10 +5
29APR26 39.00 C 0.00 0.00 0.00 0.25 +0.12 27 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.16 +0.08 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.10 +0.05 27 0 65 0
29APR26 42.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.85 +0.98 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.85 +0.97 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.87 +0.97 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.89 +0.97 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.92 +0.96 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.97 +0.98 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.02 +1.04 25 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.32 +1.10 30 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 4.29 +0.82 25 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 3.51 +0.72 25 0 60 0
28MAY26 32.00 C 0.00 0.00 0.00 2.83 +0.62 25 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 2.25 +0.54 25 0 70 0
28MAY26 34.00 C 0.00 0.00 0.00 1.77 +0.46 26 0 24 0
28MAY26 35.00 C 1.41 1.41 1.41 1.37 +0.38 26 15 80 0
28MAY26 36.00 C 1.05 1.05 1.05 1.06 +0.34 26 15 40 +15
28MAY26 37.00 C 0.86 0.86 0.86 0.80 +0.29 27 1 1 +1
28MAY26 38.00 C 0.00 0.00 0.00 0.58 +0.23 26 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.42 +0.18 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.29 +0.13 26 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.20 +0.09 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.14 +0.07 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.32 +0.97 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.83 +0.98 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.33 +0.98 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.83 +0.97 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.34 +0.90 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.84 +0.97 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.85 +0.98 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.86 +0.98 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.92 +1.01 38 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.91 +1.01 32 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.96 +1.03 33 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.92 +0.96 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.98 +0.99 26 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 6.02 +0.92 24 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 5.32 +1.03 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.29 +0.82 24 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 3.56 +0.73 25 0 20 0
29JUN26 32.00 C 2.80 2.80 2.80 2.90 +0.65 25 2 30 -2
29JUN26 33.00 C 0.00 0.00 0.00 2.32 +0.49 25 200 248 +200
29JUN26 34.00 C 0.00 0.00 0.00 1.84 +0.44 26 200 201 +199
29JUN26 35.00 C 0.00 0.00 0.00 1.45 +0.40 26 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 1.10 +0.33 26 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 0.82 +0.26 26 0 45 0
29JUN26 38.00 C 0.68 0.72 0.68 0.60 +0.20 26 13 53 +10
29JUN26 39.00 C 0.00 0.00 0.00 0.43 +0.15 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 +0.12 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 +0.09 26 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 +0.06 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.33 +0.98 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.83 +0.97 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.34 +0.90 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.84 +0.97 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.85 +0.97 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.86 +0.97 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.92 +1.01 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.91 +0.99 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.96 +1.03 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.93 +0.87 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.98 +0.95 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.07 +0.75 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.32 +0.94 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.42 +0.72 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.76 +0.66 24 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 3.16 +0.59 24 0 47 0
29SEP26 33.00 C 2.57 2.59 2.50 2.64 +0.53 24 105 187 +105
29SEP26 34.00 C 2.15 2.17 2.09 2.19 +0.45 25 75 135 +75
29SEP26 35.00 C 1.80 1.91 1.75 1.80 +0.35 25 60 120 +60
29SEP26 36.00 C 1.51 1.51 1.51 1.52 +0.32 25 30 81 +30
29SEP26 37.00 C 0.00 0.00 0.00 1.27 +0.31 26 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 1.02 +0.25 26 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 +0.22 26 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.66 +0.19 26 0 8 0
29SEP26 41.00 C 0.65 0.65 0.60 0.53 +0.16 26 30 30 +30
29SEP26 42.00 C 0.00 0.00 0.00 0.41 +0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.34 +0.90 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.84 +0.97 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.85 +0.97 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.86 +0.97 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.92 +1.01 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.91 +0.97 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.96 +0.96 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.00 +0.94 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.07 +1.00 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.19 +0.87 23 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.36 +0.76 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.68 +0.71 23 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 4.06 +0.65 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.51 +0.59 24 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.03 +0.55 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.59 +0.48 24 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 2.22 +0.44 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.89 +0.36 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.63 +0.31 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.43 +0.32 25 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 1.20 +0.28 25 0 28 0
30DEC26 40.00 C 1.05 1.05 1.05 1.02 +0.26 25 13 43 +13
30DEC26 41.00 C 0.00 0.00 0.00 0.84 +0.23 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 +0.19 25 0 0 0
TOTAL CALL 1,078 9,419 +835
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 161 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 271 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 -0.19 31 0 178 0
26FEB26 33.00 P 0.27 0.31 0.27 0.26 -0.43 31 75 131 -3
26FEB26 34.00 P 0.81 0.81 0.60 0.72 -0.73 31 50 76 +31
26FEB26 35.00 P 0.00 0.00 0.00 1.47 -0.90 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 2.37 -0.99 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 3.35 -0.99 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.35 -0.99 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.36 -0.98 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.51 -0.79 100 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.34 -1.01 76 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.35 -0.95 88 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 90 0
30MAR26 30.00 P 0.00 0.00 0.00 0.13 -0.12 28 0 103 0
30MAR26 31.00 P 0.27 0.31 0.27 0.27 -0.20 28 135 135 +73
30MAR26 32.00 P 0.51 0.56 0.51 0.52 -0.28 28 109 140 +39
30MAR26 33.00 P 0.96 0.96 0.84 0.89 -0.42 28 103 98 +16
30MAR26 34.00 P 1.44 1.44 1.38 1.37 -0.59 28 13 55 +10
30MAR26 35.00 P 1.96 1.96 1.96 2.02 -0.69 29 1 1 +1
30MAR26 36.00 P 0.00 0.00 0.00 2.65 -0.92 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 3.62 -0.76 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.49 -0.91 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.43 -0.93 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.51 -0.84 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.37 -0.98 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.35 -0.95 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 -0.08 27 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.29 -0.14 27 0 111 0
29APR26 31.00 P 0.45 0.45 0.45 0.50 -0.20 27 2 300 0
29APR26 32.00 P 0.78 0.79 0.78 0.78 -0.30 27 23 507 +23
29APR26 33.00 P 1.20 1.20 1.20 1.18 -0.42 27 10 40 +10
29APR26 34.00 P 1.73 1.79 1.73 1.71 -0.52 27 16 38 0
29APR26 35.00 P 2.37 2.37 2.37 2.33 -0.62 28 15 16 +15
29APR26 36.00 P 3.15 3.15 3.15 2.94 -0.81 27 1 1 +1
29APR26 37.00 P 0.00 0.00 0.00 3.80 -0.80 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.65 -0.85 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.53 -0.91 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.51 -0.88 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.42 -0.98 33 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.41 -0.96 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.15 -0.06 26 0 62 0
28MAY26 29.00 P 0.24 0.24 0.24 0.26 -0.10 26 13 46 +13
28MAY26 30.00 P 0.39 0.39 0.39 0.43 -0.15 26 11 57 +11
28MAY26 31.00 P 0.00 0.00 0.00 0.66 -0.21 26 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 0.97 -0.31 26 0 99 0
28MAY26 33.00 P 0.00 0.00 0.00 1.39 -0.40 26 0 60 0
28MAY26 34.00 P 1.95 1.95 1.95 1.91 -0.48 26 6 96 +6
28MAY26 35.00 P 2.56 2.56 2.50 2.52 -0.61 27 14 14 +7
28MAY26 36.00 P 0.00 0.00 0.00 3.21 -0.68 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 3.97 -0.76 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.67 -0.95 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.66 -0.78 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.51 -0.88 29 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.45 -0.95 30 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.58 -0.79 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 74 0
29JUN26 27.00 P 0.20 0.20 0.20 0.22 -0.10 25 15 108 -1
29JUN26 28.00 P 0.00 0.00 0.00 0.37 -0.15 25 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 -0.21 25 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 0.84 -0.27 25 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.18 -0.34 25 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.60 -0.42 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 2.12 -0.49 25 200 320 +200
29JUN26 34.00 P 2.77 2.77 2.73 2.74 -0.64 25 217 200 +198
29JUN26 35.00 P 3.30 3.30 3.30 3.45 -0.70 26 1 1 0
29JUN26 36.00 P 0.00 0.00 0.00 4.20 -0.71 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.02 -0.71 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.85 -0.79 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.71 -0.82 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.61 -0.87 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.50 -0.90 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.43 -0.98 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.08 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.10 25 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 -0.14 25 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 -0.18 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.23 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.26 -0.30 25 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.65 -0.39 25 0 137 0
29SEP26 32.00 P 2.20 2.20 2.20 2.17 -0.42 26 15 45 +15
29SEP26 33.00 P 2.77 2.81 2.71 2.69 -0.52 26 75 150 +75
29SEP26 34.00 P 3.40 3.40 3.23 3.34 -0.54 26 105 105 +105
29SEP26 35.00 P 4.04 4.07 3.90 3.99 -0.61 27 45 45 +45
29SEP26 36.00 P 0.00 0.00 0.00 4.70 -0.67 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.46 -0.71 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.26 -0.76 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.10 -0.81 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.98 -0.84 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.88 -0.86 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.81 -0.87 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 -0.08 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.11 24 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.15 24 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.91 -0.19 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.20 -0.23 24 0 22 0
30DEC26 30.00 P 1.41 1.41 1.41 1.54 -0.27 24 17 27 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 -0.38 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.40 -0.47 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.97 -0.53 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.58 -0.57 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.26 -0.59 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.97 -0.61 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.70 -0.67 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.49 -0.70 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.29 -0.76 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.15 -0.79 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.03 -0.71 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.94 -0.74 29 0 0 0
TOTAL PUT 1,287 13,916 +890
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$ 5.51
26FEB26 4.20 C 0.00 0.00 0.00 1.35 -0.02 155 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.23 -0.03 121 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 -0.03 112 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.04 -0.02 114 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.93 -0.03 94 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.83 -0.03 85 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.73 -0.03 76 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.63 -0.03 67 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.53 -0.03 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 -0.04 35 0 30 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 680 0
26FEB26 5.75 C 0.02 0.02 0.02 0.02 -0.02 33 30 723 +30
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,935 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.14 -0.03 86 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.04 -0.03 81 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.94 -0.03 77 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.84 -0.03 72 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.74 -0.03 68 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.64 -0.03 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.54 -0.03 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 -0.03 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.35 -0.02 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.23 -0.05 41 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.06 -0.02 49 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.96 -0.02 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.86 -0.02 41 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.77 -0.01 39 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.68 -0.05 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 -0.02 38 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.03 34 0 727 0
30MAR26 5.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 740 0
30MAR26 5.75 C 0.14 0.14 0.14 0.15 -0.01 33 1 471 +1
30MAR26 6.00 C 0.09 0.09 0.09 0.09 -0.01 35 36 580 +36
30MAR26 6.25 C 0.00 0.00 0.00 0.05 0.00 35 0 422 0
30MAR26 6.50 C 0.03 0.03 0.03 0.02 -0.01 33 30 207 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.37 -0.02 46 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.27 -0.01 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.17 -0.01 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.99 0.00 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.81 -0.01 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.47 -0.03 33 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.33 -0.02 32 0 330 0
29APR26 5.75 C 0.00 0.00 0.00 0.22 -0.02 32 0 1,564 0
29APR26 6.00 C 0.15 0.15 0.15 0.14 -0.02 32 10 170 +10
29APR26 6.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.39 -0.01 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.30 +0.02 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.18 -0.02 34 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.10 0.00 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.02 +0.01 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.93 0.00 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.85 0.00 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.77 0.00 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.69 -0.01 32 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.52 -0.03 31 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.38 -0.03 31 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.27 -0.02 31 0 60 0
28MAY26 6.00 C 0.20 0.20 0.20 0.19 -0.02 31 30 60 +30
28MAY26 6.25 C 0.00 0.00 0.00 0.13 -0.02 31 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 32 0 60 0
28MAY26 7.25 C 0.05 0.05 0.05 0.02 -0.01 31 30 60 +30
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.69 -0.02 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.59 -0.03 39 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.50 -0.03 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.41 -0.02 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.31 -0.03 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.22 -0.03 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.14 -0.02 35 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 -0.03 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.82 -0.01 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 -0.01 32 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.44 -0.02 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.33 -0.02 31 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.01 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 0.00 32 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.41 -0.04 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.04 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 -0.02 36 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 -0.02 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 -0.01 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 -0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 -0.04 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 -0.04 31 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.04 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.05 31 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.03 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.03 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.03 30 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 30 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.43 -0.03 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 -0.03 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.05 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 -0.04 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 -0.04 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.02 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 -0.02 32 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.02 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.02 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.01 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
TOTAL CALL 167 25,580 +137
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 493 0
26FEB26 5.50 P 0.06 0.07 0.06 0.08 +0.01 30 501 419 -499
26FEB26 5.75 P 0.25 0.25 0.25 0.25 +0.02 28 40 376 -40
26FEB26 6.00 P 0.00 0.00 0.00 0.49 +0.03 0 0 165 0
26FEB26 6.25 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 0.00 36 30 152 +30
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 35 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 0.00 34 0 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 206 0
30MAR26 5.25 P 0.11 0.11 0.11 0.12 +0.01 33 5 405 +5
30MAR26 5.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 1,294 0
30MAR26 5.75 P 0.36 0.36 0.36 0.37 +0.02 33 40 362 +40
30MAR26 6.00 P 0.00 0.00 0.00 0.55 +0.02 32 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.76 +0.03 31 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.24 -0.01 0 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 0.00 30 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 116 0
29APR26 4.60 P 0.03 0.03 0.03 0.03 0.00 32 5 65 +5
29APR26 4.70 P 0.05 0.05 0.05 0.04 0.00 31 3 43 +3
29APR26 4.80 P 0.00 0.00 0.00 0.06 0.00 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 +0.01 33 0 54 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.17 0.00 31 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 335 0
29APR26 5.75 P 0.00 0.00 0.00 0.42 +0.01 30 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 +0.02 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.82 +0.03 34 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.02 +0.01 32 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 +0.02 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 32 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 0.00 31 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 0.00 30 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.01 31 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.13 0.00 31 0 101 0
28MAY26 5.25 P 0.00 0.00 0.00 0.21 +0.01 30 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.46 +0.01 30 0 115 0
28MAY26 6.00 P 0.64 0.64 0.64 0.63 +0.01 30 30 30 +30
28MAY26 6.25 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 +0.01 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.26 0.00 30 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 31 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 32 0 97 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 31 0 49 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.01 32 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 32 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 +0.01 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 0.00 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 +0.01 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.39 +0.02 32 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.54 +0.03 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.71 +0.04 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 +0.03 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 +0.04 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.33 +0.05 36 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.56 +0.05 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 +0.04 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 +0.02 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 0.00 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.49 -0.02 0 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 30 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 0.00 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 0.00 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.01 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 0.00 29 0 65 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.01 29 0 91 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.01 29 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 0.00 28 0 292 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 0.00 28 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 -0.01 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 0.00 26 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 0.00 27 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 +0.01 27 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 0.00 22 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.01 0 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.04 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 +0.02 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.71 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.01 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.01 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.01 30 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.01 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.01 30 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.02 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.02 30 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 +0.02 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.02 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 0.00 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 +0.01 29 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.65 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.86 0.00 27 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.09 +0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.54 +0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
TOTAL PUT 654 17,785 -426
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$ 94.15
26FEB26 48.00 C 0.00 0.00 0.00 46.17 -5.83 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 45.17 -5.77 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 44.17 -5.77 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 41.67 -6.55 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 39.18 -6.59 138 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 36.68 -6.71 124 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 34.24 -5.71 155 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.90 -5.73 174 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.41 -5.72 160 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.68 -5.75 0 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 24.18 -5.90 0 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 21.69 -6.59 73 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 19.19 -5.77 63 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 16.71 -5.76 65 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 14.32 -5.68 72 0 95 0
26FEB26 82.50 C 0.00 0.00 0.00 11.79 -5.63 58 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 9.63 -5.27 67 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 7.75 -5.09 73 0 92 0
26FEB26 90.00 C 8.00 8.00 6.00 5.52 -5.13 62 3 97 -2
26FEB26 92.50 C 4.50 4.56 3.95 4.03 -4.85 65 8 69 0
26FEB26 95.00 C 3.40 3.40 2.76 2.76 -4.05 65 21 77 +10
26FEB26 97.50 C 2.50 2.79 1.81 1.82 -3.57 65 5 23 +4
26FEB26 100.00 C 2.36 2.36 1.20 1.20 -2.80 67 34 172 -5
26FEB26 102.50 C 1.82 1.82 0.74 0.74 -2.18 67 27 111 +7
26FEB26 105.00 C 0.98 0.98 0.46 0.42 -1.63 67 51 79 +25
26FEB26 107.50 C 0.73 0.73 0.29 0.23 -1.17 66 20 79 -4
26FEB26 110.00 C 0.38 0.66 0.19 0.12 -0.81 66 47 161 +7
26FEB26 112.50 C 0.12 0.12 0.12 0.07 -0.53 68 2 33 0
26FEB26 115.00 C 0.28 0.28 0.13 0.03 -0.35 66 4 67 0
26FEB26 117.50 C 0.00 0.00 0.00 0.02 -0.21 69 0 60 0
26FEB26 120.00 C 0.14 0.14 0.14 0.01 -0.13 69 3 137 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.07 75 0 55 0
26FEB26 125.00 C 0.05 0.05 0.05 0.01 -0.04 80 1 42 -1
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.02 85 0 55 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 64 0
26FEB26 132.50 C 0.05 0.05 0.05 0.01 0.00 94 1 99 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 99 0 37 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 103 0 46 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
26FEB26 145.00 C 0.05 0.05 0.05 0.01 0.00 116 9 71 -2
30MAR26 18.50 C 0.00 0.00 0.00 76.02 -5.47 259 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 75.18 -5.78 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 74.71 -6.02 148 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 74.38 -6.34 224 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 73.38 -6.08 217 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 72.18 -5.79 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 71.55 -5.42 227 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 70.22 -6.47 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 69.19 -5.79 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 68.47 -6.35 197 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 67.20 -6.41 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 66.54 -5.45 194 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 65.21 -6.44 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 64.42 -5.58 169 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 63.61 -5.74 184 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 62.24 -5.76 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 61.25 -5.76 100 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 60.25 -6.53 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 59.61 -5.40 164 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 58.26 -5.76 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 57.26 -5.76 84 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 56.46 -5.56 138 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 55.19 -6.58 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 54.26 -5.77 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 53.27 -5.79 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 52.33 -6.41 104 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 51.27 -6.57 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 50.60 -6.19 127 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 49.64 -5.57 126 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 48.49 -5.68 112 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 47.29 -6.21 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.24 -5.82 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.30 -5.80 67 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.63 -5.86 108 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.12 -6.23 100 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.27 -6.79 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 36.88 -6.51 67 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.83 -5.12 88 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 31.90 -6.68 57 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 29.61 -6.70 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.21 -5.65 64 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 25.32 -4.86 73 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 22.78 -5.50 66 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 20.53 -5.61 64 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 19.00 -4.55 71 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 16.49 -5.24 63 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 15.09 -5.30 68 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 12.98 -4.73 63 0 33 0
30MAR26 87.50 C 12.36 12.36 12.36 11.73 -4.89 66 1 67 0
30MAR26 90.00 C 10.00 10.00 10.00 10.00 -4.04 64 1 44 +1
30MAR26 92.50 C 9.44 10.14 8.77 8.77 -3.94 64 21 18 -13
30MAR26 95.00 C 8.77 8.77 7.80 7.78 -3.51 66 22 86 -15
30MAR26 97.50 C 8.15 8.15 7.90 6.79 -3.34 66 3 6 +1
30MAR26 100.00 C 7.50 7.50 5.88 5.89 -3.10 67 29 102 +13
30MAR26 102.50 C 6.00 6.40 5.10 5.12 -2.88 67 5 101 +1
30MAR26 105.00 C 6.00 6.00 4.45 4.36 -2.75 67 6 145 +3
30MAR26 107.50 C 4.70 4.70 3.87 3.71 -2.49 67 33 65 +2
30MAR26 110.00 C 4.10 4.10 3.35 3.14 -2.25 67 34 160 +14
30MAR26 112.50 C 3.08 3.08 3.08 2.64 -2.03 67 1 60 0
30MAR26 115.00 C 3.55 3.55 2.85 2.22 -1.81 67 5 54 0
30MAR26 117.50 C 2.32 2.32 2.32 1.86 -1.61 67 1 107 0
30MAR26 120.00 C 2.50 2.50 2.02 1.55 -1.42 67 4 132 0
30MAR26 122.50 C 0.00 0.00 0.00 1.29 -1.25 67 0 35 0
30MAR26 125.00 C 1.62 1.62 1.51 1.07 -1.10 67 3 34 0
30MAR26 127.50 C 1.85 1.85 1.85 0.88 -0.97 66 2 42 +2
30MAR26 130.00 C 1.20 1.20 1.10 0.71 -0.86 66 5 68 0
30MAR26 132.50 C 0.00 0.00 0.00 0.60 -0.73 66 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 0.49 -0.63 66 0 0 0
30MAR26 137.50 C 0.76 0.76 0.76 0.39 -0.56 66 4 14 0
30MAR26 140.00 C 0.00 0.00 0.00 0.32 -0.48 66 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.27 -0.40 66 0 0 0
30MAR26 145.00 C 0.66 0.70 0.59 0.22 -0.32 66 8 36 +4
29APR26 52.50 C 0.00 0.00 0.00 42.12 -6.23 69 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 39.64 -6.42 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 37.62 -5.81 75 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 35.07 -6.43 68 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 32.88 -5.91 70 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 30.62 -5.69 68 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 28.42 -4.68 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.75 -6.54 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.70 -6.13 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.67 -5.79 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.40 -4.75 65 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.38 -4.84 62 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 16.83 -4.34 63 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 14.98 -4.79 61 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 13.59 -4.45 61 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 12.43 -3.85 63 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 11.31 -3.73 63 0 75 0
29APR26 95.00 C 11.89 11.89 10.62 10.27 -3.64 64 31 59 +25
29APR26 97.50 C 0.00 0.00 0.00 9.31 -3.41 65 0 60 0
29APR26 100.00 C 8.91 8.91 8.40 8.40 -3.29 65 25 54 +20
29APR26 102.50 C 8.05 8.05 8.05 7.64 -3.07 66 1 53 0
29APR26 105.00 C 0.00 0.00 0.00 6.82 -2.98 65 0 35 0
29APR26 107.50 C 6.72 6.72 6.72 6.08 -2.80 65 15 48 -15
29APR26 110.00 C 6.11 6.12 6.09 5.41 -2.60 65 4 31 0
29APR26 112.50 C 0.00 0.00 0.00 4.80 -2.42 65 0 8 0
29APR26 115.00 C 4.71 4.71 4.71 4.26 -2.24 65 1 102 +1
29APR26 117.50 C 0.00 0.00 0.00 3.77 -2.07 65 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 3.33 -1.91 65 0 44 0
29APR26 122.50 C 0.00 0.00 0.00 2.94 -1.76 65 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 2.60 -1.61 65 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 2.29 -1.47 65 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 1.95 -1.41 64 0 11 0
29APR26 132.50 C 0.00 0.00 0.00 1.72 -1.28 64 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 1.51 -1.09 64 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 1.32 -0.99 64 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 1.16 -0.90 64 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 1.02 -0.81 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.89 -0.79 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 23.38 -5.02 62 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 21.31 -4.71 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 19.74 -5.04 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 18.27 -4.39 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 17.58 -3.53 66 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 15.54 -4.10 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 14.31 -3.94 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 13.45 -4.18 64 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 12.42 -4.08 64 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 11.49 -3.48 65 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.62 -3.35 65 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 9.84 -3.11 66 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 9.00 -3.05 66 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.22 -2.99 66 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 7.50 -2.83 66 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 6.83 -2.67 65 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 6.22 -2.52 65 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 5.66 -2.37 65 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.15 -2.23 65 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 4.68 -2.09 65 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 4.25 -1.96 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 3.86 -1.83 65 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 3.40 -1.82 64 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 3.08 -1.70 64 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 2.79 -1.58 64 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 2.53 -1.47 64 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 2.29 -1.26 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 73.38 -6.27 92 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 72.39 -5.68 89 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 71.55 -6.09 111 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 71.24 -5.45 143 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 69.81 -5.86 121 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 69.29 -5.53 136 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 67.39 -6.22 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 66.54 -6.33 91 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 65.42 -6.31 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 64.42 -6.33 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 63.61 -6.15 87 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 62.36 -6.10 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 61.33 -5.89 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 60.63 -6.15 79 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 59.61 -6.24 75 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 58.38 -6.39 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 57.49 -6.08 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 56.63 -6.30 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 55.61 -6.34 63 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 54.75 -5.83 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 53.65 -5.41 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 52.73 -6.19 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 51.86 -5.98 70 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 50.68 -6.11 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 49.78 -5.93 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 49.64 -5.05 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 47.71 -5.79 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 47.70 -5.25 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 45.64 -6.25 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.63 -5.38 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.83 -5.71 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.80 -6.26 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 37.62 -6.41 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.87 -4.85 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 34.52 -5.08 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.70 -4.96 68 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 29.45 -6.01 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.16 -5.43 61 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 26.00 -4.94 59 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 24.60 -5.07 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.06 -4.89 62 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 22.01 -3.67 64 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 19.85 -5.54 61 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 18.83 -4.25 63 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 17.55 -3.74 63 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 16.44 -3.53 63 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 15.28 -3.97 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.28 -3.51 64 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 13.35 -3.56 64 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 12.50 -3.36 65 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 11.58 -3.34 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.85 -3.19 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.13 -3.05 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.38 -2.96 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.68 -2.84 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 8.03 -2.67 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 7.43 -2.52 65 0 0 0
29JUN26 120.00 C 8.88 8.88 7.60 6.87 -2.43 65 2 96 0
29JUN26 122.50 C 0.00 0.00 0.00 6.35 -2.31 65 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 5.86 -2.16 65 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.41 -2.05 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.00 -1.97 65 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 4.62 -1.86 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.14 -1.85 64 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 3.82 -1.74 64 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.52 -1.53 64 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 3.25 -1.44 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.00 -1.34 64 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 2.76 -1.23 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 2.55 -1.19 64 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.35 -1.14 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 2.17 -1.06 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 2.00 -0.98 64 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.84 -0.91 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 1.70 -0.88 64 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.57 -0.83 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.45 -0.78 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 1.33 -0.72 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.23 -0.66 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.13 -0.64 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.05 -0.60 64 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.97 -0.56 64 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.89 -0.53 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.82 -0.48 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.76 -0.45 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.70 -0.43 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.65 -0.41 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.60 -0.38 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.55 -0.35 64 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.51 -0.32 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 57.75 -6.48 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 56.86 -6.26 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 56.25 -6.05 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 55.03 -6.34 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 54.46 -5.98 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 53.16 -6.26 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 52.73 -5.85 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 51.12 -6.52 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 50.91 -5.88 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 50.04 -6.02 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 48.67 -6.30 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.38 -6.01 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.42 -5.87 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 45.95 -6.18 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.87 -6.20 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.40 -5.67 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.12 -5.85 61 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 38.39 -5.55 62 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 36.25 -5.61 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 34.22 -5.87 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.46 -5.80 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.40 -4.97 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.31 -5.49 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 27.87 -5.35 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.49 -4.97 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 25.47 -4.23 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 24.30 -4.21 63 0 1 0
29SEP26 85.00 C 24.00 24.00 24.00 23.10 -3.91 63 1 3 -1
29SEP26 87.50 C 0.00 0.00 0.00 21.66 -4.65 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.86 -4.01 63 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 19.54 -4.33 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.97 -3.89 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.08 -3.80 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.27 -3.35 65 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 16.48 -3.49 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 15.76 -3.37 65 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 14.95 -3.40 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.21 -3.35 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.47 -3.29 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.77 -3.23 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 12.11 -3.12 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 11.48 -2.99 65 0 12 0
29SEP26 122.50 C 0.00 0.00 0.00 10.88 -2.83 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 10.32 -2.79 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 9.78 -2.74 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 9.27 -2.65 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 8.79 -2.54 65 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 8.10 -2.63 64 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 7.91 -2.33 65 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 7.28 -2.51 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.91 -2.43 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.55 -2.34 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 6.21 -2.23 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.90 -2.08 64 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.76 -1.88 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.31 -2.00 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 5.04 -1.94 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.78 -1.87 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 4.54 -1.77 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.31 -1.67 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.09 -1.60 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.88 -1.58 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 3.69 -1.53 64 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 3.50 -1.49 64 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 3.33 -1.42 64 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.16 -1.35 64 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 3.01 -1.27 64 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.86 -1.20 64 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 2.71 -1.19 64 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.66 -1.08 65 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 2.45 -1.13 64 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 2.33 -1.09 64 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.22 -0.94 64 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.11 -0.98 64 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 49.30 -5.94 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 48.49 -5.91 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.68 -5.88 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.70 -5.83 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.78 -6.08 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.23 -5.48 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.00 -5.86 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.62 -5.56 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.05 -5.00 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.42 -5.20 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.69 -5.20 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.05 -5.29 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.92 -4.85 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.89 -4.67 62 0 0 0
30DEC26 80.00 C 30.20 30.20 30.20 28.50 -4.74 62 3 3 0
30DEC26 82.50 C 0.00 0.00 0.00 27.04 -5.00 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.91 -4.76 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.09 -4.53 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.35 -4.11 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.01 -4.46 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.34 -4.19 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.45 -4.09 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.74 -3.89 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.98 -3.77 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 19.26 -3.72 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 18.58 -3.62 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.92 -3.54 65 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.24 -3.46 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.53 -3.44 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.85 -3.40 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.20 -3.32 65 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 14.57 -3.23 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 13.98 -3.10 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.41 -2.97 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 12.87 -2.95 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.34 -2.92 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 11.85 -2.85 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.37 -2.77 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.91 -2.67 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.47 -2.55 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.06 -2.49 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.66 -2.46 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.27 -2.43 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 8.91 -2.37 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.56 -2.29 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.22 -2.21 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.90 -2.11 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.59 -2.03 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.30 -2.01 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.01 -1.99 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 6.74 -1.96 64 0 0 0
TOTAL CALL 507 8,955 +82
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 185 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 180 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 175 0 21 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 162 0 30 0
26FEB26 55.00 P 0.01 0.01 0.01 0.01 0.00 150 1 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 171 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 157 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
26FEB26 75.00 P 0.06 0.06 0.06 0.01 0.00 68 3 41 +3
26FEB26 77.50 P 0.00 0.00 0.00 0.03 +0.01 67 0 57 0
26FEB26 80.00 P 0.18 0.18 0.12 0.08 +0.04 66 8 121 +6
26FEB26 82.50 P 0.21 0.22 0.21 0.20 +0.11 66 22 82 +22
26FEB26 85.00 P 0.31 0.45 0.28 0.44 +0.25 67 154 136 -42
26FEB26 87.50 P 0.48 0.85 0.48 0.85 +0.47 67 65 71 -28
26FEB26 90.00 P 0.86 1.45 0.82 1.45 +0.75 65 59 214 +39
26FEB26 92.50 P 1.83 2.28 1.83 2.39 +1.25 66 2 57 -1
26FEB26 95.00 P 2.80 3.73 2.80 3.73 +1.94 68 41 137 +10
26FEB26 97.50 P 3.40 4.66 3.40 5.33 +2.65 69 26 85 +21
26FEB26 100.00 P 5.80 5.80 5.80 7.21 +3.36 72 11 212 -4
26FEB26 102.50 P 9.00 9.00 9.00 9.02 +3.62 66 1 53 -1
26FEB26 105.00 P 10.30 10.30 10.30 11.15 +4.12 63 1 19 0
26FEB26 107.50 P 0.00 0.00 0.00 13.63 +4.47 71 0 29 0
26FEB26 110.00 P 0.00 0.00 0.00 15.88 +4.62 58 0 38 0
26FEB26 112.50 P 0.00 0.00 0.00 18.94 +5.52 106 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 20.86 +5.46 66 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 23.38 +5.61 79 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 25.87 +5.26 82 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 28.35 +5.28 0 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 30.85 +5.29 0 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 33.43 +5.43 114 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 35.92 +5.82 118 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 38.94 +6.23 171 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 40.85 +5.75 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 43.35 +5.75 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 45.93 +5.83 143 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 48.35 +5.75 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 51.28 +6.18 193 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 171 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 169 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 118 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 0.00 0.00 0.01 0.00 97 0 16 0
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 92 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 +0.02 67 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 +0.03 66 0 261 0
30MAR26 62.50 P 0.30 0.30 0.30 0.18 +0.07 67 3 125 +3
30MAR26 65.00 P 0.41 0.42 0.41 0.29 +0.11 67 3 106 +2
30MAR26 67.50 P 0.00 0.00 0.00 0.44 +0.15 66 0 83 0
30MAR26 70.00 P 0.63 0.74 0.63 0.66 +0.23 67 4 660 -2
30MAR26 72.50 P 0.00 0.00 0.00 0.95 +0.32 67 0 231 0
30MAR26 75.00 P 1.29 1.29 1.29 1.34 +0.43 67 2 83 0
30MAR26 77.50 P 1.60 1.60 1.59 1.77 +0.58 66 4 66 +4
30MAR26 80.00 P 1.72 2.07 1.72 2.29 +0.73 65 13 101 +2
30MAR26 82.50 P 2.68 2.68 2.68 2.96 +0.89 65 2 27 +1
30MAR26 85.00 P 3.60 3.68 3.50 3.74 +1.07 65 9 36 +6
30MAR26 87.50 P 4.00 4.72 4.00 4.72 +1.38 65 10 79 +10
30MAR26 90.00 P 5.60 5.70 5.31 5.78 +1.60 65 7 131 +1
30MAR26 92.50 P 6.38 6.70 6.38 7.03 +1.94 66 2 44 -1
30MAR26 95.00 P 8.10 8.10 7.49 8.39 +2.28 66 5 74 -2
30MAR26 97.50 P 8.23 9.31 8.23 9.98 +2.70 67 3 39 0
30MAR26 100.00 P 10.80 11.30 10.80 11.49 +2.71 67 3 53 0
30MAR26 102.50 P 11.60 11.60 11.60 13.32 +3.17 68 1 30 +1
30MAR26 105.00 P 0.00 0.00 0.00 15.17 +3.42 69 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 17.02 +3.57 69 0 8 0
30MAR26 110.00 P 0.00 0.00 0.00 18.63 +3.76 66 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 21.05 +3.72 70 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 23.06 +4.19 70 0 8 0
30MAR26 117.50 P 0.00 0.00 0.00 24.91 +4.50 66 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 27.69 +5.00 74 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.05 +3.56 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.35 +4.66 77 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.10 +4.13 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 36.08 +4.95 59 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 39.11 +5.83 75 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.88 +3.96 55 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 43.54 +5.46 66 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 45.98 +5.07 66 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 48.77 +4.65 79 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 52.28 +5.57 101 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 +0.03 64 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.20 +0.06 64 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.31 +0.10 65 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.44 +0.13 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.64 +0.17 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.90 +0.25 64 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.20 +0.32 64 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.56 +0.38 64 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 2.04 +0.53 64 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.59 +0.62 64 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 3.22 +0.71 63 0 41 0
29APR26 80.00 P 3.60 3.60 3.60 3.92 +0.92 63 3 99 0
29APR26 82.50 P 4.64 4.64 4.64 4.81 +1.13 63 2 144 +2
29APR26 85.00 P 5.58 5.58 5.34 5.77 +1.34 64 18 194 +18
29APR26 87.50 P 6.61 6.61 6.27 6.84 +1.55 64 3 164 +3
29APR26 90.00 P 0.00 0.00 0.00 7.98 +1.77 64 0 162 0
29APR26 92.50 P 8.29 8.38 8.29 9.29 +2.04 64 2 79 +2
29APR26 95.00 P 0.00 0.00 0.00 10.72 +2.33 64 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 12.25 +2.54 65 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 13.88 +2.77 66 0 28 0
29APR26 102.50 P 14.60 14.60 14.60 15.60 +3.04 66 14 20 0
29APR26 105.00 P 15.55 15.94 15.55 17.37 +3.21 67 4 31 0
29APR26 107.50 P 0.00 0.00 0.00 19.27 +3.41 67 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 21.24 +3.63 68 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.20 +3.61 69 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.25 +3.74 70 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 26.90 +3.50 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 28.96 +3.58 67 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 31.65 +4.22 72 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 33.86 +5.09 72 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 36.15 +4.84 74 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 38.44 +4.63 75 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 39.73 +3.73 66 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 42.31 +4.97 69 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 44.61 +4.15 69 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 47.40 +4.60 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 49.99 +4.78 78 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 52.28 +5.00 78 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.87 +0.72 64 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 4.61 +0.91 64 0 0 0
28MAY26 80.00 P 5.00 5.00 5.00 5.48 +1.08 63 1 4 +1
28MAY26 82.50 P 0.00 0.00 0.00 6.44 +1.26 64 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 7.50 +1.44 64 0 47 0
28MAY26 87.50 P 0.00 0.00 0.00 8.66 +1.70 64 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 9.91 +1.88 64 0 53 0
28MAY26 92.50 P 0.00 0.00 0.00 11.22 +2.13 64 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 12.67 +2.33 65 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.22 +2.53 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.84 +2.71 66 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.55 +2.89 66 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.49 +3.25 67 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.22 +3.29 68 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 23.12 +3.46 68 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.02 +3.31 68 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.94 +3.46 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.99 +4.20 69 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.05 +3.76 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.12 +4.25 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.72 +3.74 68 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.49 +4.46 72 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 39.69 +4.80 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 41.80 +4.66 72 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 44.23 +4.61 74 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 46.43 +4.71 74 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 48.86 +4.94 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.02 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 +0.03 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.03 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 +0.04 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 +0.04 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 +0.04 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.23 +0.06 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 +0.07 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.31 +0.07 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 +0.09 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.43 +0.11 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.49 +0.12 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.69 +0.16 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.94 +0.20 64 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.23 +0.28 64 0 0 0
29JUN26 60.00 P 1.25 1.25 1.25 1.57 +0.32 64 1 81 +1
29JUN26 62.50 P 1.80 1.80 1.80 2.00 +0.43 64 2 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.48 +0.55 64 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 3.06 +0.63 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.68 +0.69 64 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 4.28 +0.71 63 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 5.01 +0.74 63 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.90 +0.90 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 6.79 +1.15 63 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 7.81 +1.28 63 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 8.90 +1.48 63 0 46 0
29JUN26 87.50 P 9.60 9.83 9.60 10.13 +1.67 63 3 2 -3
29JUN26 90.00 P 10.66 10.88 10.66 11.44 +1.90 63 2 3 +2
29JUN26 92.50 P 0.00 0.00 0.00 12.85 +2.13 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.34 +2.31 64 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.91 +2.55 64 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 17.56 +2.73 65 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 19.27 +2.89 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.20 +3.21 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.79 +3.12 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.72 +3.31 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.62 +3.33 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.55 +3.82 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.48 +3.44 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.50 +3.66 69 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 34.57 +3.97 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.65 +3.85 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.62 +3.80 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.93 +4.04 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 43.13 +4.39 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 45.20 +4.17 71 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 47.56 +4.36 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.62 +4.21 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 52.17 +4.68 73 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 54.34 +4.51 73 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 56.44 +4.62 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 58.69 +4.73 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 61.39 +4.70 76 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 63.74 +5.09 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 65.95 +4.98 76 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.43 +5.22 77 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 70.66 +5.08 77 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 72.68 +5.12 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 75.20 +5.30 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 77.69 +5.34 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 79.91 +5.08 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 82.38 +5.21 77 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 85.02 +5.23 80 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 87.25 +5.34 79 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 89.63 +5.24 79 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 92.19 +5.42 81 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 94.61 +5.53 81 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 96.84 +5.19 79 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 99.46 +5.42 82 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 101.77 +5.56 81 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 104.09 +5.36 80 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 106.65 +5.60 81 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.32 +0.05 64 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 +0.06 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.43 +0.07 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 +0.09 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 +0.09 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 +0.09 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 +0.12 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 +0.15 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.93 +0.15 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.02 +0.14 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.14 +0.17 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.28 +0.21 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.41 +0.23 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.55 +0.23 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.94 +0.28 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.41 +0.36 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.82 +0.30 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.41 +0.50 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.01 +0.51 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.73 +0.63 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.48 +0.71 63 0 0 0
29SEP26 70.00 P 6.00 6.00 6.00 6.27 +0.75 63 1 101 +1
29SEP26 72.50 P 0.00 0.00 0.00 7.20 +0.92 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.13 +0.98 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.11 +1.02 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 10.23 +1.21 63 0 16 0
29SEP26 82.50 P 10.80 10.80 10.80 11.35 +1.30 63 1 1 +1
29SEP26 85.00 P 0.00 0.00 0.00 12.59 +1.42 63 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 13.92 +1.62 63 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 15.34 +1.91 63 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.81 +2.08 64 0 8 0
29SEP26 95.00 P 18.18 18.18 18.18 18.35 +2.22 64 1 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.96 +2.37 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 21.63 +2.49 65 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 23.35 +2.63 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.12 +2.68 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.78 +2.66 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.61 +2.80 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 30.41 +2.82 66 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 32.52 +3.13 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.35 +3.10 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 36.43 +3.29 68 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 38.16 +3.15 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 40.27 +3.24 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.33 +3.36 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.41 +3.41 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.54 +3.51 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.56 +3.56 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.77 +3.70 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 52.83 +3.65 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.09 +3.82 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.32 +3.93 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.56 +4.04 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.76 +4.15 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.80 +3.96 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.29 +4.29 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.59 +4.25 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.73 +4.16 73 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.03 +4.28 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.52 +4.59 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.59 +4.38 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.87 +4.41 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.17 +4.47 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 84.48 +4.51 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 86.79 +4.56 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 89.12 +4.60 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 91.45 +4.64 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 93.70 +4.58 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 96.04 +4.62 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 98.40 +4.66 75 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 100.56 +4.50 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.92 +4.53 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 105.29 +4.57 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 107.67 +4.59 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.28 +0.29 64 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.48 +0.32 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.67 +0.31 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.20 +0.35 64 0 2 0
30DEC26 55.00 P 3.41 3.41 3.41 3.72 +0.46 63 1 5 +1
30DEC26 57.50 P 0.00 0.00 0.00 4.34 +0.46 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.06 +0.55 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.84 +0.65 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.63 +0.66 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.53 +0.77 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.49 +0.90 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.46 +0.91 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.49 +0.97 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.64 +1.15 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.80 +1.22 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.02 +1.29 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.35 +1.46 62 0 2 0
30DEC26 87.50 P 16.65 16.65 16.65 16.57 +1.51 62 1 1 +1
30DEC26 90.00 P 0.00 0.00 0.00 18.20 +1.85 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.72 +1.99 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.29 +2.10 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.91 +2.22 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.59 +2.34 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.31 +2.45 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 28.12 +2.60 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 29.92 +2.70 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 31.77 +2.81 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.63 +2.80 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.54 +2.92 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.47 +2.98 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.37 +3.01 67 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.33 +3.06 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.32 +3.13 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.31 +3.15 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.29 +3.16 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.29 +3.15 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.32 +3.18 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.45 +3.29 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.57 +3.41 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.70 +3.54 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 59.84 +3.59 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 61.98 +3.60 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.13 +3.63 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.32 +3.68 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.40 +3.63 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.59 +3.67 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.78 +3.71 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.00 +3.74 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.21 +3.76 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.45 +3.81 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.69 +3.91 70 0 0 0
TOTAL PUT 525 9,279 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 8.90
26FEB26 5.75 C 0.00 0.00 0.00 3.15 -0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.40 -0.15 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.40 -0.15 0 0 1 0
26FEB26 7.75 C 1.16 1.16 1.16 1.16 -0.14 56 1 30 -1
26FEB26 8.00 C 0.00 0.00 0.00 0.92 -0.14 54 0 51 0
26FEB26 8.25 C 0.70 0.70 0.70 0.69 -0.14 52 3 122 -3
26FEB26 8.50 C 0.65 0.81 0.65 0.48 -0.13 49 3 90 -1
26FEB26 8.75 C 0.45 0.53 0.33 0.32 -0.11 52 5 122 -1
26FEB26 9.00 C 0.27 0.50 0.20 0.20 -0.09 53 129 215 -37
26FEB26 9.25 C 0.17 0.17 0.13 0.11 -0.07 52 36 72 +18
26FEB26 9.50 C 0.11 0.25 0.07 0.06 -0.05 54 232 172 +49
26FEB26 9.75 C 0.12 0.13 0.09 0.03 -0.03 54 50 78 +46
26FEB26 10.00 C 0.04 0.08 0.04 0.02 -0.01 59 48 98 +21
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
26FEB26 11.00 C 0.01 0.01 0.01 0.01 0.00 84 1 117 +1
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.17 -0.14 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 -0.14 49 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.68 -0.14 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.44 -0.14 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.20 -0.14 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.97 -0.14 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.75 -0.14 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.54 -0.13 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.35 -0.12 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.17 -0.11 55 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 1.00 -0.12 54 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 -0.09 53 0 49 0
30MAR26 8.75 C 0.73 0.83 0.73 0.70 -0.08 53 8 45 -6
30MAR26 9.00 C 0.87 0.87 0.78 0.59 -0.07 54 22 71 0
30MAR26 9.25 C 0.00 0.00 0.00 0.49 -0.06 54 0 66 0
30MAR26 9.50 C 0.65 0.65 0.43 0.40 -0.05 54 96 228 -11
30MAR26 9.75 C 0.55 0.56 0.41 0.33 -0.05 55 19 62 +14
30MAR26 10.00 C 0.33 0.33 0.33 0.27 -0.05 55 8 136 +6
30MAR26 10.50 C 0.25 0.30 0.19 0.17 -0.04 55 44 133 +28
30MAR26 11.00 C 0.20 0.25 0.19 0.11 -0.02 56 23 60 0
30MAR26 11.50 C 0.14 0.18 0.12 0.07 -0.01 56 77 67 +26
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 56 0
30MAR26 13.00 C 0.05 0.05 0.05 0.01 -0.01 53 100 100 +100
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 3.19 -0.14 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.96 -0.13 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.72 -0.14 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.49 -0.14 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.27 -0.13 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.06 -0.12 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.85 -0.13 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.66 -0.12 51 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.48 -0.11 51 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 1.31 -0.11 51 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 1.16 -0.06 51 0 304 0
29APR26 8.50 C 0.00 0.00 0.00 1.00 -0.08 50 0 406 0
29APR26 8.75 C 0.00 0.00 0.00 0.86 -0.08 50 0 482 0
29APR26 9.00 C 0.96 0.96 0.96 0.77 -0.05 51 1 78 -1
29APR26 9.25 C 0.00 0.00 0.00 0.68 -0.04 52 0 150 0
29APR26 9.50 C 0.73 0.73 0.73 0.59 -0.03 53 15 304 -15
29APR26 9.75 C 0.00 0.00 0.00 0.50 -0.04 52 0 60 0
29APR26 10.00 C 0.00 0.00 0.00 0.43 -0.04 52 0 33 0
29APR26 10.50 C 0.00 0.00 0.00 0.31 -0.04 52 0 101 0
29APR26 11.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 82 0
29APR26 11.50 C 0.23 0.23 0.23 0.15 -0.02 52 15 45 +15
29APR26 12.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 0.00 52 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.23 -0.13 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.99 -0.14 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.77 -0.13 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.55 -0.13 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.34 -0.13 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.14 -0.12 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.95 -0.12 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.76 -0.12 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.59 -0.12 50 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.39 -0.11 47 0 652 0
28MAY26 8.25 C 0.00 0.00 0.00 1.29 -0.06 50 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 -0.07 50 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 1.02 -0.07 50 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.91 -0.06 50 0 44 0
28MAY26 9.25 C 0.92 0.92 0.92 0.82 -0.05 51 1 7 +1
28MAY26 9.50 C 0.00 0.00 0.00 0.73 -0.05 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.64 -0.06 51 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.56 -0.06 51 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
28MAY26 11.00 C 0.37 0.37 0.37 0.32 -0.05 50 5 10 -5
28MAY26 11.50 C 0.00 0.00 0.00 0.24 -0.04 50 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.27 -0.14 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.04 -0.14 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.83 -0.13 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.62 -0.13 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.42 -0.13 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 -0.13 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.04 -0.13 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.87 -0.12 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.71 -0.12 49 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 -0.10 50 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.43 -0.05 50 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 -0.10 49 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 -0.10 49 0 19 0
29JUN26 9.00 C 0.00 0.00 0.00 1.04 -0.08 49 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 0.95 -0.06 50 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 0.87 -0.05 51 0 10 0
29JUN26 9.75 C 0.89 0.89 0.89 0.78 -0.06 50 14 309 +14
29JUN26 10.00 C 0.00 0.00 0.00 0.69 -0.07 50 0 219 0
29JUN26 10.50 C 0.00 0.00 0.00 0.55 -0.07 50 0 2 0
29JUN26 11.00 C 0.60 0.60 0.60 0.44 -0.06 50 10 10 +5
29JUN26 11.50 C 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
29JUN26 12.50 C 0.39 0.39 0.39 0.21 -0.04 50 15 15 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.41 -0.14 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.21 -0.13 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.02 -0.13 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.83 -0.13 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.66 -0.12 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.48 -0.12 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 -0.12 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 -0.11 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.02 -0.11 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.88 -0.11 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.75 -0.10 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 -0.10 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.51 -0.10 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.41 -0.06 50 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 -0.06 50 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.22 -0.06 50 0 30 0
29SEP26 9.75 C 0.00 0.00 0.00 1.14 -0.06 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.06 51 0 130 0
29SEP26 10.50 C 0.00 0.00 0.00 0.91 -0.07 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.06 51 0 33 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 -0.06 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.05 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.05 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
29SEP26 13.50 C 0.52 0.52 0.52 0.35 -0.03 50 15 15 +15
30DEC26 5.75 C 0.00 0.00 0.00 3.55 -0.13 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.36 -0.13 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.18 -0.13 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.01 -0.12 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 -0.12 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 -0.11 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.53 -0.12 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.39 -0.11 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.25 -0.11 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.12 -0.11 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.00 -0.10 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.10 49 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.77 -0.09 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 -0.07 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.58 -0.06 50 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 -0.07 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.06 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.06 50 0 99 0
30DEC26 10.50 C 0.00 0.00 0.00 1.18 -0.05 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.07 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.07 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 -0.06 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 -0.05 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 -0.05 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.04 50 0 2 0
TOTAL CALL 996 7,999 +293
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 0.00 149 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
26FEB26 7.50 P 0.01 0.01 0.01 0.01 0.00 73 1 203 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 154 0
26FEB26 8.00 P 0.02 0.02 0.02 0.02 +0.01 57 3 84 -3
26FEB26 8.25 P 0.05 0.05 0.05 0.04 0.00 53 1 144 -1
26FEB26 8.50 P 0.06 0.06 0.05 0.09 +0.01 53 11 112 -5
26FEB26 8.75 P 0.11 0.11 0.11 0.17 +0.02 52 1 52 +1
26FEB26 9.00 P 0.20 0.26 0.16 0.29 +0.03 52 48 80 +29
26FEB26 9.25 P 0.28 0.28 0.28 0.47 +0.07 56 18 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.65 +0.07 51 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 0.87 +0.10 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.11 +0.12 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.60 +0.14 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.10 +0.14 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.60 +0.14 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 55 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 0.07 0.10 0.07 0.12 +0.01 54 5 111 -4
30MAR26 7.75 P 0.00 0.00 0.00 0.17 +0.01 54 0 63 0
30MAR26 8.00 P 0.18 0.18 0.16 0.23 +0.01 53 3 159 -2
30MAR26 8.25 P 0.24 0.30 0.23 0.32 +0.02 54 8 208 +4
30MAR26 8.50 P 0.33 0.40 0.27 0.42 +0.03 54 7 24 +2
30MAR26 8.75 P 0.46 0.46 0.46 0.53 +0.03 53 5 841 0
30MAR26 9.00 P 0.65 0.65 0.65 0.67 +0.04 54 60 69 +23
30MAR26 9.25 P 0.00 0.00 0.00 0.82 +0.05 55 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 0.98 +0.05 55 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.15 +0.08 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.34 +0.09 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.74 +0.10 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.18 +0.12 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.64 +0.13 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.12 +0.13 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.61 +0.14 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.60 +0.14 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 0.04 +0.01 52 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 142 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 +0.01 50 0 31 0
29APR26 7.50 P 0.16 0.19 0.16 0.22 +0.03 51 22 204 +7
29APR26 7.75 P 0.00 0.00 0.00 0.28 +0.03 50 0 1 0
29APR26 8.00 P 0.33 0.33 0.33 0.36 +0.03 50 1 307 +1
29APR26 8.25 P 0.42 0.42 0.42 0.45 +0.03 50 5 144 +1
29APR26 8.50 P 0.49 0.49 0.49 0.55 +0.02 50 1 426 0
29APR26 8.75 P 0.00 0.00 0.00 0.69 +0.04 51 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 0.82 +0.04 51 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 0.96 +0.04 51 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.12 +0.04 51 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.29 +0.05 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.47 +0.09 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.85 +0.10 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.27 +0.12 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.70 +0.12 51 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.16 +0.12 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.63 +0.13 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.11 +0.13 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.60 +0.13 0 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 0.05 +0.01 50 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 0.10 +0.01 50 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 0.00 49 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.30 +0.02 49 0 8 0
28MAY26 7.75 P 0.00 0.00 0.00 0.38 +0.03 49 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.46 +0.02 49 0 761 0
28MAY26 8.25 P 0.00 0.00 0.00 0.56 +0.02 49 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.67 +0.02 49 0 40 0
28MAY26 8.75 P 0.00 0.00 0.00 0.80 +0.03 49 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 0.94 +0.03 50 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.09 +0.09 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.25 +0.04 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.42 +0.04 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.58 +0.08 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.95 +0.09 50 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.35 +0.10 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.77 +0.10 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.22 +0.12 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.67 +0.12 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 49 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 0.20 +0.01 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29JUN26 7.50 P 0.34 0.34 0.34 0.38 +0.01 48 2 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.02 48 0 193 0
29JUN26 8.00 P 0.54 0.54 0.54 0.56 +0.02 48 1 355 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 +0.03 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 +0.03 49 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 +0.02 48 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.06 +0.03 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.21 +0.04 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 +0.04 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 +0.04 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 +0.12 52 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.05 +0.07 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.44 +0.09 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.85 +0.10 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.28 +0.10 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.72 +0.10 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.18 +0.11 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.65 +0.12 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.02 50 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.03 50 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.02 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.03 49 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.04 49 0 65 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.03 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.03 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 +0.04 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 +0.04 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.36 +0.04 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.51 +0.04 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 1.68 +0.04 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.82 +0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.99 +0.07 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.08 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 +0.09 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 +0.09 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.50 +0.10 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.92 +0.11 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 +0.11 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.79 +0.11 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 +0.02 49 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.02 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
30DEC26 7.00 P 0.54 0.54 0.54 0.61 +0.03 48 1 6 -1
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.03 48 0 0 0
30DEC26 7.50 P 0.78 0.78 0.78 0.79 +0.03 48 1 2 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.03 48 0 2 0
30DEC26 8.00 P 1.00 1.00 1.00 1.01 +0.03 48 1 105 +1
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.03 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.03 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.07 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 +0.04 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.04 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 +0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 +0.04 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 +0.05 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 +0.06 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 +0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 +0.08 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.66 +0.09 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.07 +0.09 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.48 +0.09 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 +0.11 49 0 0 0
TOTAL PUT 206 9,393 +54
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 24.36 -0.04 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.86 -0.04 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.36 -0.04 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.86 -0.05 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.37 -0.04 27 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.87 -0.04 22 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.37 -0.04 17 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.87 -0.04 12 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.37 -0.05 6 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.88 -0.07 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.15 -0.11 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.87 -0.02 102 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.37 -0.02 93 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.87 -0.03 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.37 -0.03 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.88 -0.02 86 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.38 -0.03 80 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.88 -0.03 66 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.38 -0.03 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.88 -0.03 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.39 -0.03 67 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.89 -0.03 60 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.39 -0.03 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.89 -0.04 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.40 -0.03 55 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.90 -0.03 50 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.40 -0.04 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.90 -0.04 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.40 -0.04 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.91 -0.04 40 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.41 -0.04 33 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.91 -0.04 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.41 -0.04 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.92 -0.04 29 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.42 -0.04 25 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.92 -0.04 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.42 -0.05 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.93 -0.04 19 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.43 -0.04 16 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.93 -0.05 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.43 -0.05 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.93 -0.05 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.44 -0.05 6 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.98 -0.09 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.33 -0.10 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 -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 8 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 11 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.42 -0.04 23 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.92 -0.04 20 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.42 -0.05 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.93 -0.04 17 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.43 -0.04 15 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.93 -0.05 12 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.43 -0.05 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.93 -0.05 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.44 -0.05 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.02 -0.09 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.50 -0.08 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.10 -0.02 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.88 -0.03 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.38 -0.03 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.88 -0.03 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.39 -0.03 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.89 -0.03 41 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.39 -0.03 36 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.89 -0.04 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.40 -0.03 36 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.90 -0.03 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.40 -0.04 30 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.90 -0.04 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.40 -0.04 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.91 -0.04 26 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.41 -0.04 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.91 -0.04 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.41 -0.04 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.92 -0.04 19 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.42 -0.04 17 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.92 -0.04 15 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.42 -0.05 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.93 -0.04 13 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.43 -0.04 11 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.93 -0.05 9 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.43 -0.05 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.93 -0.05 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.45 -0.06 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.32 -0.08 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.08 -0.05 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.43 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.14 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.38 -0.03 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.88 -0.03 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.39 -0.03 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.89 -0.03 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.39 -0.03 29 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.89 -0.04 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.40 -0.03 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.90 -0.03 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.40 -0.04 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.90 -0.04 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.40 -0.04 19 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.91 -0.04 19 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.41 -0.04 17 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.91 -0.04 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.41 -0.04 14 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.92 -0.04 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.42 -0.04 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.92 -0.04 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.42 -0.05 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.93 -0.04 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.43 -0.04 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.93 -0.05 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.47 -0.05 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.20 -0.05 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.14 -0.05 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.40 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.06 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.12 -0.04 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.55 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.24 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.02 -0.04 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.58 -0.04 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.14 -0.04 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.70 -0.05 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.28 -0.04 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.88 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.54 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.31 -0.05 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.27 -0.05 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.49 -0.05 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.03 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.90 -0.04 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.12 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.62 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.31 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.14 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 -0.01 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 50 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 -0.02 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.79 -0.07 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 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 12 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 0.00 4 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.20 -0.03 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.08 -0.03 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.01 +0.02 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.45 +0.05 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.95 +0.06 7 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.44 +0.05 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.94 +0.05 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.44 +0.06 10 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.94 +0.06 13 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.44 +0.06 16 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.93 +0.06 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.43 +0.06 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 14 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 11 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 8 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 5 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.36 -0.02 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.27 -0.02 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.06 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.45 +0.05 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.95 +0.06 6 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.44 +0.05 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.94 +0.05 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.44 +0.06 10 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.94 +0.06 12 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.44 +0.06 14 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.93 +0.06 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.43 +0.06 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 25 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 21 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 16 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 5 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.59 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.51 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.16 +0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.45 +0.04 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.95 +0.06 6 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.44 +0.05 7 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.94 +0.05 8 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.44 +0.06 10 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.94 +0.06 11 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.44 +0.06 12 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.93 +0.06 13 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.43 +0.06 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 0.00 4 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.33 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.81 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.73 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.27 +0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.46 +0.04 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.95 +0.06 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.44 +0.05 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.94 +0.05 8 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.44 +0.06 9 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.94 +0.06 10 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.44 +0.06 11 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.93 +0.06 12 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.43 +0.06 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 0.18 -0.01 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 0.96 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.87 -0.01 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 5.48 +0.05 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.95 +0.06 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.44 +0.05 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.94 +0.05 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.44 +0.06 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.94 +0.06 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.44 +0.06 10 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.93 +0.06 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.43 +0.06 11 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.75
26FEB26 52.50 C 0.00 0.00 0.00 38.28 +1.64 144 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.75 +1.36 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 33.27 +1.63 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.80 +1.43 127 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.28 +1.63 87 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.76 +1.26 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.31 +1.39 97 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.79 +1.37 74 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.31 +1.65 75 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.82 +1.24 67 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 13.35 +1.42 62 0 24 0
26FEB26 80.00 C 0.00 0.00 0.00 10.88 +1.42 55 0 42 0
26FEB26 82.50 C 9.00 9.00 9.00 8.65 +1.61 61 1 183 -1
26FEB26 85.00 C 0.00 0.00 0.00 6.14 +1.11 46 0 176 0
26FEB26 87.50 C 0.00 0.00 0.00 4.11 +0.84 45 0 260 0
26FEB26 90.00 C 2.60 2.90 2.52 2.52 +0.45 45 30 699 +10
26FEB26 92.50 C 1.58 1.58 1.58 1.44 +0.24 46 1 224 +1
26FEB26 95.00 C 0.88 0.90 0.72 0.71 +0.08 46 16 128 +14
26FEB26 97.50 C 0.49 0.49 0.36 0.31 +0.01 46 10 97 +6
26FEB26 100.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 37 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.02 0.00 48 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 61.01 +1.79 163 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 60.77 +2.21 215 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 58.83 +1.09 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 57.83 +1.10 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 56.90 +1.69 124 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 55.87 +1.36 107 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 54.84 +1.30 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 53.82 +1.54 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 52.85 +1.73 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 51.88 +1.43 94 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.88 +1.61 90 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 49.80 +1.12 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 48.89 +1.34 87 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.90 +1.20 88 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 46.86 +1.62 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 45.89 +1.24 74 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.92 +1.28 84 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.93 +1.76 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.94 +1.30 82 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 41.98 +1.40 86 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 40.95 +1.55 78 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 38.47 +1.45 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.01 +1.62 73 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.52 +1.74 67 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.87 +1.95 96 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.61 +1.22 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.15 +1.65 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.68 +1.63 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.28 +1.30 51 0 42 0
30MAR26 72.50 C 19.00 19.00 19.00 18.93 +1.10 49 1 2 0
30MAR26 75.00 C 0.00 0.00 0.00 16.89 +1.20 53 0 2 0
30MAR26 77.50 C 14.80 14.80 14.80 14.46 +1.07 47 2 28 -2
30MAR26 80.00 C 0.00 0.00 0.00 12.46 +0.93 47 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 10.59 +0.68 47 0 71 0
30MAR26 85.00 C 0.00 0.00 0.00 8.88 +0.82 47 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 7.67 +1.00 50 0 89 0
30MAR26 90.00 C 5.97 5.97 5.97 6.19 +0.69 48 5 72 +5
30MAR26 92.50 C 5.20 5.20 5.00 4.97 +0.45 48 5 97 +5
30MAR26 95.00 C 3.88 3.88 3.88 4.10 +0.45 49 1 28 0
30MAR26 97.50 C 3.33 3.40 3.33 3.25 +0.36 49 2 19 +2
30MAR26 100.00 C 2.83 2.90 2.61 2.55 +0.28 48 22 65 +8
30MAR26 102.50 C 0.00 0.00 0.00 1.98 +0.22 48 0 19 0
30MAR26 105.00 C 1.87 1.87 1.73 1.52 +0.17 48 9 544 +9
30MAR26 107.50 C 1.52 1.52 1.52 1.15 +0.12 48 1 33 +1
30MAR26 110.00 C 1.21 1.24 1.21 0.87 +0.09 48 30 45 +23
30MAR26 112.50 C 0.00 0.00 0.00 0.64 +0.06 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.25 +0.02 48 0 5 0
30MAR26 122.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 23 0
30MAR26 127.50 C 0.27 0.27 0.27 0.09 0.00 48 6 50 +6
30MAR26 130.00 C 0.20 0.20 0.20 0.06 0.00 47 1 18 +1
29APR26 52.50 C 0.00 0.00 0.00 38.77 +1.66 68 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.30 +1.79 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.43 +1.89 76 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.87 +1.79 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.02 +1.63 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.64 +1.32 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.35 +1.68 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.96 +0.96 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.82 +1.09 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.70 +1.11 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.77 +1.45 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.92 +0.80 47 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 12.20 +0.67 47 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 10.65 +0.59 47 0 50 0
29APR26 87.50 C 0.00 0.00 0.00 9.22 +0.76 47 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 7.97 +0.64 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.85 +0.55 47 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 5.92 +0.50 48 0 47 0
29APR26 97.50 C 0.00 0.00 0.00 5.05 +0.45 48 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 4.25 +0.38 48 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 3.56 +0.32 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.97 +0.27 47 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 2.46 +0.22 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 2.03 +0.18 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.67 +0.19 47 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 36.50 +0.91 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.43 +1.89 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.87 +1.79 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.45 +1.47 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.17 +1.47 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.92 +1.24 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.76 +1.76 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.88 +1.74 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.21 +1.96 51 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.89 +0.70 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.19 +0.67 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 13.52 +0.74 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 12.02 +0.50 47 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 10.69 +0.75 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.54 +0.73 47 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 8.38 +0.60 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 7.41 +0.53 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 6.54 +0.49 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 5.72 +0.44 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 4.99 +0.40 48 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 4.32 +0.35 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 3.73 +0.30 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 3.21 +0.26 47 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 2.76 +0.29 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.77 +1.55 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.44 +0.73 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.82 +1.49 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.99 +2.03 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.68 +0.91 59 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.22 +1.55 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.93 +1.34 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.47 +1.40 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.13 +1.50 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.97 +1.52 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.72 +0.95 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.60 +0.71 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.63 +1.01 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 21.69 +0.89 48 0 1 0
29JUN26 75.00 C 20.40 20.40 20.40 19.90 +0.88 48 3 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.15 +1.33 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 16.54 +0.59 48 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 15.07 +0.71 48 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 13.57 +1.21 48 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 12.02 +0.45 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.11 +0.68 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 10.01 +0.62 48 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 9.01 +0.56 48 0 16 0
29JUN26 97.50 C 0.00 0.00 0.00 8.11 +0.51 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.29 +0.45 48 10 22 -10
29JUN26 102.50 C 0.00 0.00 0.00 6.55 +0.45 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 5.84 +0.41 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 5.19 +0.37 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 4.60 +0.32 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 4.08 +0.29 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 3.61 +0.35 48 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 3.09 +0.21 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.73 +0.19 48 10 46 -10
29JUN26 122.50 C 0.00 0.00 0.00 2.41 +0.17 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.12 +0.15 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.86 +0.12 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 1.64 +0.11 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 40.71 +1.75 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.49 +1.37 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.33 +1.71 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.12 +1.02 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.14 +1.59 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.02 +1.03 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.22 +0.89 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.38 +0.91 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.29 +0.44 48 0 0 0
29SEP26 75.00 C 23.00 23.00 23.00 23.11 +1.74 50 1 1 -1
29SEP26 77.50 C 0.00 0.00 0.00 21.55 +0.80 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.00 +0.51 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.66 +0.66 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.31 +0.82 49 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.08 +0.50 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.99 +0.70 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.90 +0.63 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.90 +0.58 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 11.98 +0.55 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.12 +0.50 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 10.35 +0.48 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.59 +0.42 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.91 +0.42 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.23 +0.39 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.60 +0.36 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.02 +0.33 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.48 +0.30 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.97 +0.27 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.51 +0.25 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.08 +0.37 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.54 +0.20 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 4.19 +0.19 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 41.99 +2.20 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.99 +2.04 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.10 +2.10 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.08 +1.78 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.25 +1.13 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.37 +1.00 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.49 +1.49 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.72 +0.66 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 27.31 +1.28 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.78 +1.21 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.13 +0.95 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.76 +0.60 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 21.59 +0.96 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.48 +1.08 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.24 +0.93 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.10 +0.86 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.02 +0.78 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.04 +0.73 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.11 +0.68 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.25 +0.65 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.43 +0.61 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.67 +0.57 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.95 +0.53 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.28 +0.51 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.67 +0.54 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.04 +0.47 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.44 +0.43 50 0 0 0
TOTAL CALL 167 6,062 +67
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 32 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 44 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 72 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 149 0
26FEB26 75.00 P 0.06 0.06 0.06 0.01 -0.01 58 1 157 -1
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.04 49 0 176 0
26FEB26 80.00 P 0.10 0.10 0.10 0.03 -0.12 46 5 138 0
26FEB26 82.50 P 0.00 0.00 0.00 0.11 -0.28 45 0 177 0
26FEB26 85.00 P 0.40 0.40 0.36 0.35 -0.51 46 11 229 +1
26FEB26 87.50 P 0.75 0.84 0.75 0.84 -0.83 45 38 291 +38
26FEB26 90.00 P 1.70 1.83 1.60 1.76 -1.13 46 31 102 -1
26FEB26 92.50 P 0.00 0.00 0.00 3.20 -1.31 47 0 103 0
26FEB26 95.00 P 4.80 5.00 4.50 5.04 -1.41 49 10 36 +2
26FEB26 97.50 P 0.00 0.00 0.00 7.14 -1.50 50 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 9.45 -1.53 53 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.83 -1.59 54 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.28 -1.62 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.75 -1.65 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.25 -1.65 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.78 -1.62 77 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.26 -1.73 77 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.76 -2.00 84 0 0 0
30MAR26 30.00 P 0.01 0.01 0.01 0.01 0.00 118 1 5 +1
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 32.00 P 0.01 0.01 0.01 0.01 0.00 111 1 16 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 -0.05 48 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 -0.08 48 0 113 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 -0.14 48 0 213 0
30MAR26 72.50 P 0.47 0.47 0.46 0.41 -0.21 48 20 247 +5
30MAR26 75.00 P 0.00 0.00 0.00 0.67 -0.29 48 0 692 0
30MAR26 77.50 P 0.97 0.97 0.95 1.01 -0.37 48 2 150 0
30MAR26 80.00 P 0.00 0.00 0.00 1.46 -0.49 47 0 231 0
30MAR26 82.50 P 2.00 2.14 1.97 2.14 -0.55 48 43 221 -17
30MAR26 85.00 P 2.95 3.12 2.66 2.90 -0.72 47 28 575 +8
30MAR26 87.50 P 4.09 4.09 4.09 3.91 -0.86 47 10 132 -10
30MAR26 90.00 P 0.00 0.00 0.00 5.06 -1.02 47 0 545 0
30MAR26 92.50 P 0.00 0.00 0.00 6.44 -1.15 47 0 81 0
30MAR26 95.00 P 7.85 8.19 7.85 8.11 -1.28 49 2 104 -2
30MAR26 97.50 P 0.00 0.00 0.00 9.79 -1.16 49 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 11.64 -1.26 49 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 13.65 -1.08 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.76 -1.70 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.99 -0.91 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.21 -1.86 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 22.50 -1.06 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.81 -1.37 54 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.20 -1.82 56 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.59 -2.30 56 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.02 -1.40 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.37 -1.55 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.79 -1.91 53 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.28 -1.99 55 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.19 -0.08 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.31 -0.13 47 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.49 -0.18 47 0 0 0
29APR26 70.00 P 0.85 0.85 0.85 0.74 -0.26 47 1 6 0
29APR26 72.50 P 1.18 1.18 1.18 1.11 -0.30 47 1 4 0
29APR26 75.00 P 0.00 0.00 0.00 1.52 -0.39 47 0 518 0
29APR26 77.50 P 0.00 0.00 0.00 2.05 -0.45 47 0 132 0
29APR26 80.00 P 2.67 2.67 2.67 2.69 -0.54 47 1 11 +1
29APR26 82.50 P 0.00 0.00 0.00 3.48 -0.64 46 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 4.42 -0.73 46 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 5.50 -0.82 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 6.74 -0.91 47 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 8.12 -1.03 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 9.65 -1.12 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 11.30 -1.06 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.06 -0.78 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.93 -0.97 48 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 16.81 -1.21 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.96 -0.89 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.07 -1.34 49 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.27 -1.55 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.19 -0.07 47 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.30 -0.10 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.47 -0.13 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.68 -0.19 47 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 0.96 -0.25 47 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.34 -0.34 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.83 -0.36 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.35 -0.43 47 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 2.99 -0.52 47 0 100 0
28MAY26 80.00 P 0.00 0.00 0.00 3.75 -0.58 46 0 506 0
28MAY26 82.50 P 0.00 0.00 0.00 4.63 -0.65 46 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 5.64 -0.73 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 6.77 -0.82 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.03 -0.92 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.42 -0.99 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 10.93 -1.07 47 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 12.56 -1.13 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 14.28 -1.15 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.08 -0.77 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.96 -1.22 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.96 -1.15 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.99 -1.23 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.10 -0.96 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.05 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.29 -0.08 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.43 -0.12 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.63 -0.18 47 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 0.89 -0.19 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.21 -0.25 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.61 -0.30 48 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 2.10 -0.42 47 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 2.70 -0.45 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 3.35 -0.48 48 0 313 0
29JUN26 77.50 P 0.00 0.00 0.00 4.09 -0.55 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 4.94 -0.61 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 5.89 -0.69 47 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 6.95 -0.77 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 8.12 -0.81 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.41 -0.87 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 10.80 -0.94 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.30 -1.01 47 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 13.90 -1.06 48 0 0 0
29JUN26 100.00 P 15.70 15.70 15.70 15.59 -1.16 48 15 26 +15
29JUN26 102.50 P 0.00 0.00 0.00 17.30 -1.27 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.13 -0.78 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.06 -0.66 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.99 -1.47 48 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 25.12 -0.90 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.14 -1.57 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.25 -1.11 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.44 -1.59 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.68 -1.11 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.89 -1.56 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 37.99 -1.63 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.26 -1.82 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.82 -0.16 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.11 -0.18 49 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.43 -0.25 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 1.85 -0.26 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.32 -0.34 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.87 -0.35 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.49 -0.54 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.21 -0.51 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.00 -0.53 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.83 -0.59 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 6.74 -0.64 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.74 -0.69 49 0 107 0
29SEP26 82.50 P 0.00 0.00 0.00 8.82 -0.75 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 9.98 -0.81 48 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 11.23 -0.83 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.56 -0.89 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 13.97 -0.94 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.46 -1.00 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.03 -1.04 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 18.67 -1.04 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.33 -1.32 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.07 -1.27 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.86 -1.14 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.85 -1.09 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.63 -1.09 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.55 -0.96 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.61 -1.49 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.71 -1.52 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.73 -1.26 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.85 -1.25 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.02 -0.79 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.07 -1.30 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.64 -0.22 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.08 -0.22 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.54 -0.31 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.12 -0.31 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.71 -0.39 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.44 -0.41 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.19 -0.60 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.03 -0.60 50 0 13 0
30DEC26 72.50 P 0.00 0.00 0.00 6.85 -0.71 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.85 -0.70 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 8.86 -0.76 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 9.87 -0.80 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.02 -0.91 49 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 12.33 -0.88 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 13.62 -0.94 49 0 0 0
30DEC26 90.00 P 14.80 14.80 14.80 14.99 -0.92 49 1 7 +1
30DEC26 92.50 P 0.00 0.00 0.00 16.42 -0.98 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.92 -1.03 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.49 -1.06 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.11 -1.13 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.61 -1.35 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.28 -1.46 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.10 -1.46 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.85 -1.54 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.76 -1.52 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.64 -1.60 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.49 -1.76 49 0 0 0
TOTAL PUT 222 10,420 +42
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$ 103.80
20FEB26 82.50 C 0.00 0.00 0.00 21.30 - 0 0 0 -
20FEB26 85.00 C 0.00 0.00 0.00 18.80 -2.19 0 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 16.30 -2.13 0 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 13.80 -2.25 0 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 11.30 -2.13 0 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 8.80 -2.13 0 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 6.30 -2.39 0 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 3.80 -2.28 0 0 0 0
20FEB26 102.50 C 1.93 1.93 1.90 1.30 -2.45 0 4 4 -284
20FEB26 105.00 C 0.39 0.53 0.13 0.00 -1.87 0 276 1,045 +187
20FEB26 107.50 C 0.04 0.04 0.01 0.00 -0.75 0 64 1,029 -22
20FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.23 0 1 1,141 0
20FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 203 0
20FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 579 0
20FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 1 18 0
20FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
20FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
20FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 80.00 C 24.70 24.70 24.09 24.12 -1.85 122 116 625 -116
26FEB26 82.50 C 0.00 0.00 0.00 21.98 -1.48 132 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.40 -1.59 115 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 16.83 -1.64 98 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.26 -1.79 82 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.69 -1.80 67 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 9.15 -1.89 53 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 6.51 -2.18 35 0 15 0
26FEB26 100.00 C 5.00 5.00 5.00 4.49 -2.03 38 2 16 0
26FEB26 102.50 C 3.54 3.54 2.79 2.68 -1.75 36 147 135 +74
26FEB26 105.00 C 1.80 1.85 1.40 1.40 -1.53 35 577 948 +76
26FEB26 107.50 C 0.98 1.10 0.72 0.62 -1.18 35 307 1,497 +175
26FEB26 110.00 C 0.44 0.44 0.36 0.24 -0.77 35 181 2,060 -29
26FEB26 112.50 C 0.29 0.29 0.21 0.08 -0.43 35 126 3,617 -3
26FEB26 115.00 C 0.18 0.18 0.15 0.02 -0.22 35 104 6,216 -35
26FEB26 117.50 C 0.11 0.12 0.10 0.01 -0.09 38 28 2,941 0
26FEB26 120.00 C 0.07 0.11 0.07 0.01 -0.03 43 13 3,368 -8
26FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 2,570 0
26FEB26 125.00 C 0.05 0.05 0.05 0.01 0.00 54 5 5,270 +5
26FEB26 127.50 C 0.04 0.04 0.04 0.01 0.00 59 26 3,723 0
26FEB26 130.00 C 0.02 0.02 0.02 0.01 0.00 64 6 1,186 -6
26FEB26 132.50 C 0.03 0.03 0.03 0.01 0.00 69 1 2,237 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 948 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 194 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 104 0 510 0
27FEB26 82.50 C 0.00 0.00 0.00 21.98 - 122 0 0 -
27FEB26 85.00 C 0.00 0.00 0.00 19.40 -1.78 106 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 16.83 -2.16 91 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 14.26 -1.83 76 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 11.71 -1.97 62 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 9.19 -1.87 50 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 6.78 -1.91 42 0 0 0
27FEB26 100.00 C 4.94 5.33 4.94 4.63 -2.11 38 60 60 +60
27FEB26 102.50 C 3.30 3.30 3.30 2.86 -1.85 37 30 30 +30
27FEB26 105.00 C 1.69 2.01 1.65 1.58 -1.50 36 215 160 +160
27FEB26 107.50 C 1.05 1.05 0.86 0.77 -1.17 36 25 19 +19
27FEB26 110.00 C 0.52 0.52 0.50 0.33 -0.81 36 3 46 +1
27FEB26 112.50 C 0.35 0.35 0.30 0.12 -0.52 35 60 61 +60
27FEB26 115.00 C 0.22 0.22 0.18 0.04 -0.28 35 15 75 +12
27FEB26 117.50 C 0.13 0.13 0.12 0.02 -0.13 38 11 11 +6
27FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
27FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.01 -1.66 135 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 47.43 -1.16 125 0 0 0
30MAR26 60.00 C 44.76 44.95 44.76 44.94 -1.45 117 195 195 +195
30MAR26 62.50 C 0.00 0.00 0.00 42.59 -1.01 114 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.99 -2.19 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 37.58 -1.42 99 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.39 -1.83 73 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 32.17 -1.47 76 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.71 -1.58 71 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.89 -1.79 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.82 -2.05 61 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 22.32 -1.70 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.86 -1.81 51 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 17.09 -2.55 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 15.18 -1.88 44 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 13.02 -1.76 42 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 11.00 -1.72 41 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 9.13 -1.85 40 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 7.46 -1.60 39 0 731 0
30MAR26 102.50 C 6.48 6.48 6.48 6.04 -1.45 39 30 558 +14
30MAR26 105.00 C 5.13 5.35 5.10 4.79 -1.28 38 50 1,212 +48
30MAR26 107.50 C 4.05 4.17 3.76 3.74 -1.14 38 18 587 +12
30MAR26 110.00 C 3.25 3.25 2.95 2.87 -1.11 38 60 1,533 +5
30MAR26 112.50 C 2.40 2.40 2.29 2.17 -1.02 38 4 2,066 0
30MAR26 115.00 C 1.82 1.84 1.82 1.62 -0.85 38 8 8,597 +8
30MAR26 117.50 C 1.48 1.56 1.45 1.18 -0.71 38 68 2,729 -60
30MAR26 120.00 C 1.22 1.32 1.09 0.85 -0.58 38 183 5,573 -18
30MAR26 122.50 C 1.06 1.06 0.85 0.61 -0.46 38 170 1,574 +36
30MAR26 125.00 C 0.75 0.77 0.66 0.43 -0.36 38 95 7,919 +27
30MAR26 127.50 C 0.60 0.62 0.55 0.29 -0.29 38 34 2,017 +29
30MAR26 130.00 C 0.50 0.50 0.44 0.20 -0.22 38 33 4,781 +28
30MAR26 132.50 C 0.00 0.00 0.00 0.14 -0.16 38 0 1,036 0
30MAR26 135.00 C 0.52 0.52 0.36 0.09 -0.12 38 25 1,964 +20
30MAR26 137.50 C 0.31 0.31 0.31 0.06 -0.09 38 30 888 +30
30MAR26 140.00 C 0.29 0.29 0.29 0.04 -0.06 38 1 10,186 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.04 38 0 309 0
30MAR26 145.00 C 0.19 0.20 0.19 0.02 -0.03 38 291 1,060 -39
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 6,483 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 439 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,988 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 312 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 77 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 82 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 101 0 157 0
29APR26 82.50 C 0.00 0.00 0.00 22.32 - 49 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 19.98 -2.17 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.53 -2.11 43 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 15.43 -2.08 42 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 13.35 -2.05 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 11.40 -1.55 40 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 9.59 -1.94 39 0 0 0
29APR26 100.00 C 8.48 8.53 8.38 8.08 -1.55 38 78 108 +78
29APR26 102.50 C 6.87 6.87 6.87 6.73 -1.39 38 20 503 0
29APR26 105.00 C 0.00 0.00 0.00 5.52 -1.23 38 0 774 0
29APR26 107.50 C 0.00 0.00 0.00 4.48 -1.25 38 0 1,391 0
29APR26 110.00 C 0.00 0.00 0.00 3.63 -1.19 38 0 1,648 0
29APR26 112.50 C 3.37 3.37 3.34 2.91 -1.07 38 32 1,024 0
29APR26 115.00 C 0.00 0.00 0.00 2.30 -0.95 38 0 2,230 0
29APR26 117.50 C 2.48 2.48 2.25 1.82 -0.79 37 115 593 -5
29APR26 120.00 C 2.08 2.08 2.08 1.43 -0.69 37 30 433 -30
29APR26 122.50 C 1.51 1.51 1.51 1.10 -0.59 37 45 158 +13
29APR26 125.00 C 1.32 1.32 1.32 0.86 -0.49 37 30 277 -30
29APR26 127.50 C 1.13 1.13 1.13 0.66 -0.41 37 5 729 +5
29APR26 130.00 C 0.92 0.95 0.92 0.50 -0.33 37 24 80 -24
29APR26 132.50 C 0.00 0.00 0.00 0.39 -0.27 37 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.29 -0.22 37 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.22 -0.18 37 0 133 0
29APR26 140.00 C 1.04 1.04 1.04 0.16 -0.15 37 5 242 0
28MAY26 82.50 C 0.00 0.00 0.00 22.37 - 45 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 19.98 -2.17 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 17.98 -2.14 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 15.43 -2.53 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 13.56 -2.43 37 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 11.57 -2.22 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 10.51 -1.87 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 8.99 -1.45 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 7.78 -1.21 38 0 359 0
28MAY26 105.00 C 0.00 0.00 0.00 6.61 -1.21 38 0 305 0
28MAY26 107.50 C 0.00 0.00 0.00 5.62 -1.20 38 0 225 0
28MAY26 110.00 C 5.06 5.06 5.06 4.76 -1.14 38 30 856 +30
28MAY26 112.50 C 0.00 0.00 0.00 3.99 -1.15 38 0 76 0
28MAY26 115.00 C 0.00 0.00 0.00 3.36 -1.07 38 0 87 0
28MAY26 117.50 C 0.00 0.00 0.00 2.78 -0.99 38 0 228 0
28MAY26 120.00 C 2.94 2.94 2.94 2.33 -0.86 38 6 153 +6
28MAY26 122.50 C 2.61 2.61 2.61 1.91 -0.79 38 30 103 0
28MAY26 125.00 C 2.25 2.25 2.25 1.60 -0.67 37 30 25 -30
28MAY26 127.50 C 0.00 0.00 0.00 1.30 -0.61 37 0 217 0
28MAY26 130.00 C 0.00 0.00 0.00 1.07 -0.53 37 0 212 0
28MAY26 132.50 C 1.47 1.52 1.47 0.87 -0.46 37 9 172 0
28MAY26 135.00 C 1.36 1.36 1.28 0.71 -0.40 37 12 254 0
28MAY26 137.50 C 1.19 1.21 1.18 0.57 -0.34 37 25 172 +1
29JUN26 55.00 C 0.00 0.00 0.00 50.01 -1.66 93 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 47.43 -1.16 86 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.94 -1.64 81 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.74 -1.25 80 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 39.00 -2.97 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.58 -1.84 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.39 -1.83 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.17 -2.23 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.71 -1.63 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.89 -1.82 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.82 -2.20 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 22.37 -2.52 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.98 -2.17 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.40 -1.72 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.34 -2.16 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 13.78 -2.83 35 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 12.22 -1.80 35 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 11.13 -1.70 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.94 -1.44 37 0 32 0
29JUN26 102.50 C 8.90 8.90 8.90 8.75 -1.24 37 2 168 +2
29JUN26 105.00 C 0.00 0.00 0.00 7.73 -1.15 38 0 1,645 0
29JUN26 107.50 C 0.00 0.00 0.00 6.79 -1.08 38 0 1,056 0
29JUN26 110.00 C 0.00 0.00 0.00 5.87 -1.31 38 0 3,454 0
29JUN26 112.50 C 5.49 5.49 5.40 5.13 -1.10 38 20 4,174 +10
29JUN26 115.00 C 4.98 4.98 4.98 4.40 -1.14 37 1 2,015 +1
29JUN26 117.50 C 0.00 0.00 0.00 3.83 -0.99 37 0 1,743 0
29JUN26 120.00 C 3.84 3.93 3.84 3.26 -0.97 37 5 2,740 0
29JUN26 122.50 C 0.00 0.00 0.00 2.82 -0.84 37 0 537 0
29JUN26 125.00 C 0.00 0.00 0.00 2.40 -0.78 37 0 4,218 0
29JUN26 127.50 C 0.00 0.00 0.00 2.06 -0.70 37 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 1.75 -0.61 37 0 2,000 0
29JUN26 132.50 C 0.00 0.00 0.00 1.48 -0.58 37 0 510 0
29JUN26 135.00 C 2.07 2.07 2.07 1.26 -0.49 37 1 713 -1
29JUN26 137.50 C 0.00 0.00 0.00 1.05 -0.46 37 0 190 0
29JUN26 140.00 C 0.00 0.00 0.00 0.90 -0.40 37 0 1,070 0
29JUN26 142.50 C 0.00 0.00 0.00 0.75 -0.35 37 0 513 0
29JUN26 145.00 C 0.00 0.00 0.00 0.63 -0.32 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.53 -0.27 37 0 239 0
29JUN26 150.00 C 1.20 1.20 1.20 0.43 -0.25 37 15 407 +15
29JUN26 152.50 C 0.97 0.97 0.97 0.37 -0.21 37 10 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.31 -0.18 37 0 297 0
29JUN26 157.50 C 0.00 0.00 0.00 0.25 -0.17 37 0 247 0
29JUN26 160.00 C 0.82 0.82 0.82 0.21 -0.14 37 1 178 -1
29JUN26 162.50 C 0.00 0.00 0.00 0.18 -0.11 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 -0.10 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 -0.09 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 -0.08 37 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.07 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.05 37 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.04 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 540 0
29SEP26 55.00 C 0.00 0.00 0.00 50.01 -1.66 73 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.43 -1.46 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.94 -1.64 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.74 -1.25 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.48 -2.49 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.58 -1.84 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.52 -2.07 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.17 -2.23 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.14 -1.62 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.95 -1.43 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.23 -2.64 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.41 -1.48 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.12 -1.31 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.07 -1.95 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 17.74 -1.72 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.19 -2.39 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 15.71 -1.80 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 13.58 -1.57 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.89 -1.42 38 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 11.83 -1.20 38 0 67 0
29SEP26 105.00 C 11.03 11.03 11.03 10.81 -1.15 38 1 539 0
29SEP26 107.50 C 0.00 0.00 0.00 9.89 -1.09 38 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 9.04 -1.08 38 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 8.15 -1.17 38 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 7.41 -1.17 38 0 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 6.70 -1.14 38 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 6.00 -1.14 38 0 1,587 0
29SEP26 122.50 C 0.00 0.00 0.00 5.46 -0.98 38 0 704 0
29SEP26 125.00 C 0.00 0.00 0.00 4.91 -0.96 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 4.38 -0.95 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 3.97 -0.81 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 3.57 -0.78 38 0 312 0
29SEP26 135.00 C 4.00 4.00 4.00 3.16 -0.78 37 2 345 0
29SEP26 137.50 C 0.00 0.00 0.00 2.87 -0.66 38 0 262 0
29SEP26 140.00 C 3.50 3.50 3.50 2.50 -0.69 37 1 1,114 0
29SEP26 142.50 C 0.00 0.00 0.00 2.27 -0.54 37 0 64 0
29SEP26 145.00 C 0.00 0.00 0.00 1.99 -0.53 37 0 297 0
29SEP26 147.50 C 0.00 0.00 0.00 1.79 -0.45 37 0 80 0
29SEP26 150.00 C 0.00 0.00 0.00 1.58 -0.46 37 0 164 0
29SEP26 152.50 C 0.00 0.00 0.00 1.41 -0.43 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.27 -0.37 37 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.13 -0.34 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 0.99 -0.34 37 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 0.89 -0.31 37 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 0.80 -0.26 37 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 0.71 -0.24 37 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.62 -0.24 37 0 4 0
29SEP26 172.50 C 0.00 0.00 0.00 0.56 -0.21 37 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.51 -0.17 37 0 61 0
29SEP26 177.50 C 0.00 0.00 0.00 0.44 -0.17 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.39 -0.16 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.35 -0.15 37 0 186 0
29SEP26 185.00 C 0.00 0.00 0.00 0.31 -0.13 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 50.01 -1.66 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.43 -1.46 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.94 -1.64 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.74 -1.29 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.62 -2.35 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.58 -1.84 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.69 -1.96 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.08 -1.85 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.31 -1.97 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.37 -1.68 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.51 -1.62 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 25.65 -1.81 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.27 -1.21 40 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.22 -1.19 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.91 -1.37 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 19.53 -0.67 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.15 -1.26 38 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 16.91 -1.37 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.48 -1.33 38 0 21 0
30DEC26 102.50 C 0.00 0.00 0.00 14.48 -1.25 38 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 13.47 -1.19 38 0 1 0
30DEC26 107.50 C 12.84 13.05 12.70 12.47 -1.22 38 4 569 -2
30DEC26 110.00 C 0.00 0.00 0.00 11.68 -1.11 38 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 10.87 -1.08 38 0 253 0
30DEC26 115.00 C 0.00 0.00 0.00 10.09 -1.09 38 0 105 0
30DEC26 117.50 C 0.00 0.00 0.00 9.34 -1.11 38 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 8.66 -1.04 38 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 7.98 -1.04 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 7.34 -1.00 38 0 233 0
30DEC26 127.50 C 7.46 7.46 7.46 6.81 -0.86 38 3 38 -3
30DEC26 130.00 C 7.00 7.00 7.00 6.28 -0.87 38 100 156 +92
30DEC26 132.50 C 0.00 0.00 0.00 5.76 -0.86 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 5.31 -0.79 38 0 121 0
30DEC26 137.50 C 5.77 5.77 5.77 4.92 -0.70 38 1 39 +1
30DEC26 140.00 C 5.36 5.36 5.36 4.52 -0.70 38 1 69 -1
30DEC26 142.50 C 0.00 0.00 0.00 4.13 -0.70 38 0 4 0
30DEC26 145.00 C 0.00 0.00 0.00 3.70 -0.61 38 0 31 0
30DEC26 147.50 C 4.45 4.45 4.45 3.53 -0.43 38 5 12 +5
30DEC26 150.00 C 4.35 4.35 4.35 3.24 -0.55 38 5 34 -3
30DEC26 152.50 C 0.00 0.00 0.00 2.87 -0.53 38 0 3 0
30DEC26 155.00 C 4.00 4.00 3.90 2.64 -0.58 38 6 13 0
30DEC26 157.50 C 0.00 0.00 0.00 2.44 -0.41 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.32 -0.33 38 0 13 0
30DEC26 162.50 C 0.00 0.00 0.00 2.05 -0.41 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.86 -0.41 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.73 -0.34 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.60 -0.30 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.47 -0.30 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.34 -0.29 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.21 -0.29 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.13 -0.24 38 0 2 0
30DEC26 182.50 C 2.06 2.06 2.06 1.07 -0.18 38 1 1 +1
30DEC26 185.00 C 0.00 0.00 0.00 0.99 -0.18 38 0 162 0
TOTAL CALL 4,410 190,284 +828
20FEB26 82.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
20FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 0 -1
20FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
20FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 242 0
20FEB26 102.50 P 0.21 0.21 0.08 0.00 -0.31 0 44 561 +42
20FEB26 105.00 P 1.24 1.24 0.42 1.20 +0.18 0 476 0 -575
20FEB26 107.50 P 1.98 3.64 1.98 3.70 +1.31 0 133 0 -153
20FEB26 110.00 P 5.58 5.60 5.35 6.20 +1.79 0 8 0 -521
20FEB26 112.50 P 0.00 0.00 0.00 8.70 +2.02 0 0 0 -60
20FEB26 115.00 P 0.00 0.00 0.00 11.20 +2.10 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 13.70 +2.10 0 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 16.20 +2.00 0 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 18.70 +2.10 0 0 0 0
20FEB26 125.00 P 0.00 0.00 0.00 21.20 +2.10 0 0 0 0
20FEB26 127.50 P 0.00 0.00 0.00 23.70 +2.02 0 0 0 0
20FEB26 130.00 P 0.00 0.00 0.00 26.20 +2.10 0 0 0 0
20FEB26 132.50 P 0.00 0.00 0.00 28.70 +2.10 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 89 0
26FEB26 87.50 P 0.05 0.05 0.05 0.01 0.00 52 39 732 +39
26FEB26 90.00 P 0.07 0.07 0.07 0.01 0.00 44 3 998 +3
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 724 0
26FEB26 95.00 P 0.13 0.13 0.13 0.04 -0.03 35 2 2,204 +1
26FEB26 97.50 P 0.29 0.29 0.26 0.17 -0.03 35 44 1,583 +8
26FEB26 100.00 P 0.60 0.60 0.49 0.53 +0.02 35 291 1,931 +35
26FEB26 102.50 P 1.22 1.27 0.98 1.22 +0.13 34 229 2,797 -19
26FEB26 105.00 P 1.55 2.60 1.55 2.44 +0.43 33 861 2,994 -550
26FEB26 107.50 P 3.78 4.10 3.66 4.13 +0.78 31 112 4,788 -39
26FEB26 110.00 P 6.46 6.46 5.65 6.30 +1.14 30 369 4,834 -306
26FEB26 112.50 P 8.40 8.60 8.10 8.74 +1.50 34 17 4,576 -15
26FEB26 115.00 P 11.00 11.00 10.55 11.20 +1.65 0 131 7,641 -18
26FEB26 117.50 P 13.40 13.50 13.02 13.70 +1.70 0 18 1,822 -18
26FEB26 120.00 P 15.45 15.60 15.40 16.20 +1.67 0 41 899 -31
26FEB26 122.50 P 18.60 18.60 18.60 18.70 +1.61 0 1 640 -331
26FEB26 125.00 P 21.04 21.04 21.04 21.20 +1.53 0 1 421 0
26FEB26 127.50 P 0.00 0.00 0.00 23.70 +1.45 0 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 26.20 +2.09 0 0 154 0
26FEB26 132.50 P 0.00 0.00 0.00 28.70 +1.30 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 31.20 +2.10 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 33.70 +2.09 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 36.20 +2.10 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 38.70 +1.05 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 41.20 +2.09 0 0 0 -10
26FEB26 147.50 P 0.00 0.00 0.00 43.70 +2.09 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 46.20 +2.09 0 0 15 0
26FEB26 152.50 P 0.00 0.00 0.00 48.70 +2.09 0 0 0 -10
27FEB26 82.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
27FEB26 95.00 P 0.22 0.22 0.22 0.07 -0.04 35 24 24 +24
27FEB26 97.50 P 0.44 0.45 0.32 0.24 -0.04 35 131 155 +121
27FEB26 100.00 P 0.70 0.81 0.67 0.66 +0.03 36 213 245 +213
27FEB26 102.50 P 1.34 1.67 1.23 1.38 +0.12 34 220 180 +180
27FEB26 105.00 P 2.19 2.50 2.19 2.60 +0.36 34 129 179 +119
27FEB26 107.50 P 3.60 4.06 3.60 4.27 +0.72 32 24 24 +24
27FEB26 110.00 P 0.00 0.00 0.00 6.42 +1.14 33 1 9 +1
27FEB26 112.50 P 0.00 0.00 0.00 8.78 +1.42 35 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 11.21 +1.66 35 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 13.70 +1.70 0 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 16.20 +1.67 0 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 18.70 +1.61 0 0 0 0
27FEB26 125.00 P 0.00 0.00 0.00 21.20 +1.53 0 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 23.70 +1.45 0 0 0 0
27FEB26 130.00 P 0.00 0.00 0.00 26.56 +2.34 103 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 142 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 38 0 297 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 0.00 38 0 204 0
30MAR26 82.50 P 0.00 0.00 0.00 0.13 0.00 38 0 165 0
30MAR26 85.00 P 0.47 0.47 0.47 0.24 +0.01 38 22 4,320 +22
30MAR26 87.50 P 0.66 0.66 0.66 0.42 +0.03 38 46 658 0
30MAR26 90.00 P 0.86 0.89 0.86 0.70 +0.06 38 5 3,802 +4
30MAR26 92.50 P 1.15 1.15 1.15 1.10 +0.11 38 4 800 0
30MAR26 95.00 P 1.78 1.78 1.78 1.66 +0.19 38 4 5,075 0
30MAR26 97.50 P 2.11 2.50 2.11 2.35 +0.25 38 155 5,307 0
30MAR26 100.00 P 3.28 3.28 3.00 3.15 +0.25 37 121 13,708 +40
30MAR26 102.50 P 3.98 4.19 3.98 4.19 +0.34 37 74 4,023 +66
30MAR26 105.00 P 5.50 5.50 5.23 5.45 +0.48 36 201 6,806 -176
30MAR26 107.50 P 0.00 0.00 0.00 6.94 +0.64 37 0 4,816 0
30MAR26 110.00 P 8.40 8.60 8.25 8.60 +0.76 36 433 16,101 +1
30MAR26 112.50 P 10.10 10.30 10.10 10.44 +0.78 37 21 4,547 0
30MAR26 115.00 P 12.10 12.10 11.90 12.41 +0.89 36 14 10,022 +7
30MAR26 117.50 P 14.24 14.24 14.24 14.52 +1.00 37 15 2,730 +14
30MAR26 120.00 P 16.40 16.50 16.40 16.72 +1.07 37 30 10,258 +20
30MAR26 122.50 P 0.00 0.00 0.00 18.71 +0.83 27 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 21.45 +1.26 38 0 5,190 0
30MAR26 127.50 P 0.00 0.00 0.00 23.91 +1.66 41 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 26.56 +1.57 47 0 1,627 0
30MAR26 132.50 P 0.00 0.00 0.00 28.71 +1.22 38 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 31.20 +1.26 0 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 33.70 +1.15 0 0 535 0
30MAR26 140.00 P 36.44 36.44 35.76 36.84 +2.62 65 205 339 -186
30MAR26 142.50 P 0.00 0.00 0.00 39.38 +1.73 68 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 41.20 +2.09 0 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 43.70 +2.09 0 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 46.44 +2.33 66 0 3 -765
30MAR26 152.50 P 0.00 0.00 0.00 49.27 +2.21 77 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 51.20 +2.10 0 0 55 -102
30MAR26 157.50 P 0.00 0.00 0.00 54.25 +2.65 81 0 30 -45
30MAR26 160.00 P 0.00 0.00 0.00 56.20 +1.60 0 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 59.26 +2.23 86 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 61.20 +1.93 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 63.70 +2.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 66.20 +2.07 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 68.70 +1.31 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 71.20 +1.56 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 74.24 +2.64 98 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 76.20 +2.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 78.70 +1.01 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 81.20 +2.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 84.23 +2.63 106 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 86.20 +2.10 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 89.18 +2.58 108 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 91.20 +2.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.35 +2.11 116 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 96.78 +2.27 116 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 101.20 +1.98 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 106.73 +1.98 122 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 111.73 +1.54 125 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 116.73 +2.63 128 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 121.72 +2.37 131 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 126.72 +2.62 134 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 131.20 +2.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 136.71 +2.61 139 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 141.20 +2.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 146.20 +2.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 151.71 +1.60 147 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 156.64 +2.13 147 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 161.69 +1.77 151 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 166.20 +2.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 171.20 +2.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 176.20 +2.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 181.20 +1.44 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 186.20 +1.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 191.20 +1.66 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 196.20 +2.10 0 0 0 0
29APR26 82.50 P 0.88 0.90 0.88 0.75 - 37 95 95 -
29APR26 85.00 P 1.16 1.16 1.12 1.12 +0.09 37 76 177 +76
29APR26 87.50 P 0.00 0.00 0.00 1.52 +0.08 37 0 104 0
29APR26 90.00 P 2.01 2.01 2.01 2.08 +0.18 37 1 2,195 +1
29APR26 92.50 P 2.67 2.67 2.67 2.78 +0.28 36 1 831 +1
29APR26 95.00 P 3.42 3.42 3.38 3.62 +0.34 36 65 993 +65
29APR26 97.50 P 0.00 0.00 0.00 4.61 +0.42 36 0 1,038 0
29APR26 100.00 P 5.95 5.95 5.50 5.77 +0.55 36 23 647 +23
29APR26 102.50 P 0.00 0.00 0.00 7.08 +0.62 36 0 2,698 0
29APR26 105.00 P 8.65 8.71 8.65 8.56 +0.68 36 32 3,250 +2
29APR26 107.50 P 0.00 0.00 0.00 10.23 +0.80 36 0 2,187 0
29APR26 110.00 P 0.00 0.00 0.00 12.05 +0.87 36 0 5,680 0
29APR26 112.50 P 12.80 13.40 12.80 13.62 +0.87 34 3 1,029 +2
29APR26 115.00 P 15.70 15.70 15.70 15.94 +1.61 37 1 979 0
29APR26 117.50 P 0.00 0.00 0.00 17.54 +1.20 32 0 639 0
29APR26 120.00 P 19.80 19.80 19.80 19.62 +0.96 30 2 170 0
29APR26 122.50 P 0.00 0.00 0.00 21.76 +1.15 28 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 24.69 +1.95 37 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 26.52 +1.12 24 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 28.50 +0.48 0 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 30.82 +1.05 0 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 33.16 +0.46 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.12 +1.05 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 38.00 +0.53 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 1.34 - 38 0 0 -
28MAY26 85.00 P 1.85 1.85 1.85 1.83 +0.13 38 30 120 0
28MAY26 87.50 P 0.00 0.00 0.00 2.32 +0.16 37 0 261 0
28MAY26 90.00 P 0.00 0.00 0.00 2.95 +0.17 37 0 152 0
28MAY26 92.50 P 0.00 0.00 0.00 3.75 +0.23 36 0 559 0
28MAY26 95.00 P 4.65 4.65 4.65 4.68 +0.33 36 1 789 +1
28MAY26 97.50 P 5.65 5.65 5.58 5.72 +0.23 36 41 1,042 +41
28MAY26 100.00 P 6.86 6.86 6.86 6.90 +0.40 36 100 1,058 +100
28MAY26 102.50 P 0.00 0.00 0.00 8.41 +0.64 37 0 1,531 0
28MAY26 105.00 P 9.55 9.55 9.55 9.71 +0.56 36 34 654 +31
28MAY26 107.50 P 0.00 0.00 0.00 11.33 +0.61 36 0 994 0
28MAY26 110.00 P 0.00 0.00 0.00 13.27 +0.84 37 0 503 0
28MAY26 112.50 P 0.00 0.00 0.00 15.09 +0.90 38 0 98 0
28MAY26 115.00 P 0.00 0.00 0.00 16.41 +0.36 34 0 216 0
28MAY26 117.50 P 0.00 0.00 0.00 19.44 +1.26 40 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 21.43 +2.18 40 10 10 +10
28MAY26 122.50 P 0.00 0.00 0.00 23.19 +1.08 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 25.42 +2.24 38 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 26.73 +0.32 28 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 30.67 +2.04 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 32.52 +1.53 42 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 35.12 +1.96 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 37.34 +1.30 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 0.00 37 0 24 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 0.00 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 0.00 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 0.00 37 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.36 0.00 37 0 239 0
29JUN26 72.50 P 0.00 0.00 0.00 0.55 +0.02 37 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.78 +0.03 37 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 1.08 +0.05 37 0 272 0
29JUN26 80.00 P 1.53 1.53 1.53 1.47 +0.07 37 10 4,542 0
29JUN26 82.50 P 0.00 0.00 0.00 1.87 +0.05 37 0 1,994 0
29JUN26 85.00 P 2.49 2.49 2.49 2.38 +0.11 36 10 567 0
29JUN26 87.50 P 3.09 3.09 3.09 3.01 +0.16 36 10 589 +10
29JUN26 90.00 P 3.81 3.81 3.81 3.78 +0.23 36 10 1,116 +10
29JUN26 92.50 P 4.54 4.54 4.54 4.62 +0.28 36 20 805 +10
29JUN26 95.00 P 5.55 5.55 5.55 5.61 +0.35 36 1 5,122 +1
29JUN26 97.50 P 0.00 0.00 0.00 6.69 +0.37 36 0 1,248 0
29JUN26 100.00 P 7.66 7.66 7.66 7.90 +0.42 36 1 3,655 +1
29JUN26 102.50 P 9.41 9.41 9.41 9.20 +0.47 36 1 2,373 -1
29JUN26 105.00 P 0.00 0.00 0.00 10.69 +0.31 36 0 2,416 0
29JUN26 107.50 P 0.00 0.00 0.00 12.48 +0.77 37 0 3,975 0
29JUN26 110.00 P 0.00 0.00 0.00 14.19 +0.78 37 0 5,671 0
29JUN26 112.50 P 0.00 0.00 0.00 16.00 +0.83 37 0 3,786 0
29JUN26 115.00 P 0.00 0.00 0.00 17.91 +0.73 38 0 3,898 0
29JUN26 117.50 P 0.00 0.00 0.00 20.27 +1.35 40 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 22.29 +2.19 40 0 1,752 0
29JUN26 122.50 P 23.03 23.03 23.03 23.19 +0.32 34 1 766 +1
29JUN26 125.00 P 0.00 0.00 0.00 26.13 +1.98 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 28.23 +0.92 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 31.14 +2.51 43 0 907 0
29JUN26 132.50 P 0.00 0.00 0.00 33.00 +1.90 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 35.54 +2.38 43 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 37.57 +1.53 41 0 345 0
29JUN26 140.00 P 38.71 38.71 38.71 39.69 +1.48 39 5 299 0
29JUN26 142.50 P 0.00 0.00 0.00 42.64 +1.94 45 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 44.85 +2.01 44 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 47.28 +1.89 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 50.07 +2.28 49 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 52.06 +1.68 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.50 +1.20 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 57.41 +3.26 52 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 59.41 +1.94 48 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 60.50 +0.03 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.37 +1.90 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.79 +1.41 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.78 +1.77 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.18 +1.24 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.10 +1.83 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.48 +0.99 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.97 +1.55 48 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 81.16 +1.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.98 +1.87 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 0.00 37 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 +0.01 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.43 0.00 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.83 +0.04 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.11 +0.01 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.46 +0.07 37 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.91 +0.08 37 0 15 0
29SEP26 77.50 P 2.45 2.45 2.45 2.43 +0.12 37 1 76 +1
29SEP26 80.00 P 0.00 0.00 0.00 2.95 +0.11 37 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 3.54 +0.13 37 0 238 0
29SEP26 85.00 P 4.16 4.16 4.16 4.23 +0.17 37 80 205 +65
29SEP26 87.50 P 0.00 0.00 0.00 5.02 +0.20 37 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 5.90 +0.33 37 0 1,046 0
29SEP26 92.50 P 0.00 0.00 0.00 6.89 +0.32 36 0 456 0
29SEP26 95.00 P 0.00 0.00 0.00 7.97 +0.36 37 0 716 0
29SEP26 97.50 P 0.00 0.00 0.00 9.15 +0.42 36 0 1,321 0
29SEP26 100.00 P 10.48 10.48 10.48 10.43 +0.31 37 30 6,064 +30
29SEP26 102.50 P 0.00 0.00 0.00 11.74 +0.28 36 0 2,032 0
29SEP26 105.00 P 13.25 13.25 13.25 13.24 +0.56 37 100 4,794 +100
29SEP26 107.50 P 0.00 0.00 0.00 14.89 +0.68 37 0 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 16.49 +0.70 37 0 3,202 0
29SEP26 112.50 P 0.00 0.00 0.00 18.25 +0.72 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 20.30 +1.00 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 22.31 +2.03 39 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 24.32 +1.98 40 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 26.35 +1.34 40 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 28.23 +1.54 40 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 30.06 +1.93 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 32.64 +2.17 41 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 33.62 +0.28 36 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 36.47 +1.53 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 38.01 +1.22 36 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 41.63 +2.56 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 43.12 +1.58 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 45.51 +1.36 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 47.73 +1.65 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 50.16 +1.69 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 52.42 +1.95 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.74 +1.44 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.41 +2.28 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.41 +0.98 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 62.08 +1.61 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 64.45 +1.67 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 66.79 +1.41 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 69.41 +2.02 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.91 +1.97 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 74.10 +1.15 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 76.53 +1.78 41 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 79.06 +1.48 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 81.40 +1.64 39 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 83.21 +0.71 0 0 0 0
30DEC26 55.00 P 0.79 0.79 0.79 0.40 +0.03 38 5 332 +5
30DEC26 57.50 P 0.00 0.00 0.00 0.54 +0.04 38 0 4 0
30DEC26 60.00 P 1.12 1.12 1.12 0.76 +0.05 38 4 118 +4
30DEC26 62.50 P 0.00 0.00 0.00 1.01 +0.09 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 1.26 +0.04 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.67 +0.12 38 0 4 0
30DEC26 70.00 P 2.30 2.30 2.30 2.08 +0.13 38 2 94 +2
30DEC26 72.50 P 0.00 0.00 0.00 2.52 +0.12 38 0 2 0
30DEC26 75.00 P 3.09 3.09 3.09 2.99 +0.04 37 2 1,557 -2
30DEC26 77.50 P 0.00 0.00 0.00 3.63 +0.11 37 0 116 0
30DEC26 80.00 P 4.38 4.38 4.38 4.23 +0.01 37 1 387 0
30DEC26 82.50 P 0.00 0.00 0.00 4.98 +0.20 37 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.81 +0.27 37 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 6.67 +0.28 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 7.68 +0.32 37 0 99 0
30DEC26 92.50 P 0.00 0.00 0.00 8.71 +0.37 37 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 9.83 +0.38 37 0 375 0
30DEC26 97.50 P 0.00 0.00 0.00 11.04 +0.40 37 0 150 0
30DEC26 100.00 P 12.20 12.20 12.20 12.31 +0.64 37 100 421 +100
30DEC26 102.50 P 13.80 13.80 13.80 13.67 +0.43 37 3 140 0
30DEC26 105.00 P 0.00 0.00 0.00 15.17 +0.52 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 16.69 +0.54 37 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 18.40 +0.63 37 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 20.08 +0.67 37 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 21.58 +0.43 37 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 23.54 +0.82 37 0 193 0
30DEC26 120.00 P 25.25 25.25 25.25 25.46 +0.62 38 20 213 0
30DEC26 122.50 P 0.00 0.00 0.00 27.34 +1.12 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 29.95 +1.38 40 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 31.95 +1.42 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 33.36 +1.16 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.42 +0.58 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.52 +0.91 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 39.55 +0.63 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.77 +0.97 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 44.23 +0.80 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 46.15 +1.00 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 48.01 +1.11 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.58 +1.06 38 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 53.12 +1.12 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.16 +0.67 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.65 +1.12 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.16 +1.23 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 62.29 +0.66 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.56 +0.82 38 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 67.18 +1.26 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.41 +0.86 39 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 71.93 +1.15 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 74.10 +1.04 37 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.67 +1.12 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 79.06 +1.00 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 81.40 +1.01 36 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.94 +1.12 38 0 2 0
TOTAL PUT 5,845 271,576 -2,257
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$ 56.85
26FEB26 43.00 C 0.00 0.00 0.00 14.28 -3.40 160 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.26 -3.42 148 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.23 -3.45 135 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.20 -3.49 122 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.17 -3.52 110 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.14 -3.55 97 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.11 -3.76 86 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.09 -3.60 75 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 4.63 -3.59 55 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 2.51 -3.18 48 0 55 0
26FEB26 57.50 C 1.47 1.47 1.47 1.06 -2.57 46 33 63 -27
26FEB26 60.00 C 0.89 0.93 0.89 0.33 -1.70 45 36 219 -2
26FEB26 62.50 C 0.00 0.00 0.00 0.08 -0.89 45 2 240 -2
26FEB26 65.00 C 0.09 0.09 0.09 0.02 -0.39 48 3 100 -3
26FEB26 67.50 C 0.08 0.08 0.08 0.01 -0.13 54 1 380 -1
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 37.41 -3.80 106 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.91 -3.81 97 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.91 -3.81 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.91 -3.81 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.92 -3.80 89 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.92 -3.81 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.92 -3.81 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.93 -3.80 80 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.93 -3.81 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.93 -3.81 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.94 -3.80 71 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.94 -3.81 62 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.94 -3.81 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.94 -3.81 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.95 -3.81 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.95 -3.81 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.44 -3.52 104 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 21.41 -3.36 97 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 20.56 -3.21 99 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.47 -3.31 90 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.47 -3.53 85 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.51 -3.57 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.50 -3.30 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.49 -3.64 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.50 -3.66 68 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.26 -3.95 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.56 -3.68 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.62 -3.33 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.71 -3.57 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.82 -3.16 55 0 1 0
30MAR26 49.00 C 9.00 9.00 9.00 8.96 -3.16 53 1 2 0
30MAR26 50.00 C 0.00 0.00 0.00 8.14 -3.34 52 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.27 -2.99 50 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 4.68 -2.54 49 0 200 0
30MAR26 57.50 C 4.43 4.43 4.43 3.39 -2.25 49 8 271 -8
30MAR26 60.00 C 0.00 0.00 0.00 2.38 -1.93 49 62 237 +62
30MAR26 62.50 C 0.00 0.00 0.00 1.62 -1.59 48 1 208 +1
30MAR26 65.00 C 1.65 1.65 1.65 1.07 -1.28 48 1 561 0
30MAR26 67.50 C 0.85 0.85 0.80 0.69 -0.99 48 2 52 0
30MAR26 70.00 C 0.61 0.61 0.61 0.43 -0.73 48 5 1,610 -5
30MAR26 72.50 C 0.00 0.00 0.00 0.27 -0.52 48 0 120 0
30MAR26 75.00 C 0.00 0.00 0.00 0.16 -0.36 48 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.10 -0.24 48 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 -0.16 48 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.04 -0.10 49 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.07 48 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 14.50 -3.66 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.94 -3.27 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.70 -3.89 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.18 -3.16 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.33 -3.42 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.10 -3.22 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.74 -2.83 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.99 -3.32 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.27 -2.47 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.79 -2.44 48 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 4.51 -2.23 47 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 3.45 -2.02 47 0 100 0
29APR26 62.50 C 0.00 0.00 0.00 2.62 -1.75 47 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 1.98 -1.54 47 0 15 0
29APR26 67.50 C 1.60 1.60 1.60 1.46 -1.27 47 3 15 -3
29APR26 70.00 C 0.00 0.00 0.00 1.07 -1.03 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.77 -0.82 47 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 0.55 -0.65 46 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.39 -0.50 46 0 280 0
29APR26 80.00 C 0.60 0.60 0.60 0.27 -0.39 46 1 39 -1
29APR26 82.50 C 0.00 0.00 0.00 0.19 -0.29 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.13 -0.22 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.09 -0.17 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.06 -0.12 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.08 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.58 -3.01 52 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.76 -3.44 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.97 -3.38 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.21 -2.82 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.07 -3.19 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.77 -2.54 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.15 -2.67 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.72 -2.30 48 0 0 0
28MAY26 57.50 C 5.66 5.66 5.66 5.48 -2.50 47 15 30 +15
28MAY26 60.00 C 4.55 4.55 4.55 4.43 -2.04 47 2 92 +2
28MAY26 62.50 C 0.00 0.00 0.00 3.56 -1.81 47 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 2.83 -1.63 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 2.23 -1.46 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 1.75 -1.25 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.36 -1.05 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.05 -0.88 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.78 -0.76 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.60 -0.62 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.46 -0.50 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.35 -0.41 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.87 -3.11 78 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.81 -3.39 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.85 -3.02 71 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.00 -2.90 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.98 -3.19 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.04 -3.19 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.07 -2.99 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.12 -3.00 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.18 -3.00 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.26 -3.11 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.35 -2.92 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.46 -2.96 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.59 -3.01 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.74 -2.96 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.92 -2.88 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.12 -2.95 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.34 -2.86 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.59 -3.00 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.87 -2.68 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.17 -2.52 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.50 -2.53 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.95 -2.42 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 7.57 -2.29 47 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 6.32 -2.31 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 5.27 -2.09 47 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 4.40 -1.85 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.63 -1.68 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 2.97 -1.50 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.43 -1.37 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 1.97 -1.24 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.60 -1.07 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.25 -0.96 46 0 20 0
29JUN26 80.00 C 1.50 1.50 1.50 1.01 -0.82 46 10 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.81 -0.70 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.65 -0.55 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.52 -0.47 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.41 -0.40 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.33 -0.33 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 16.96 -2.94 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.48 -2.73 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.57 -2.90 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.85 -2.87 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.41 -2.28 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.51 -2.76 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.14 -2.43 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 12.55 -2.43 49 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 11.12 -2.30 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.85 -2.13 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.62 -1.94 48 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 7.57 -2.13 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 6.66 -2.02 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.86 -1.82 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.16 -1.67 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.52 -1.56 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 3.94 -1.48 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.44 -1.36 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.00 -1.28 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 2.61 -1.16 47 0 0 0
29SEP26 82.50 C 2.78 2.78 2.78 2.27 -1.05 47 10 21 0
29SEP26 85.00 C 0.00 0.00 0.00 1.92 -1.00 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.66 -0.91 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.45 -0.81 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.26 -0.73 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 17.96 -3.30 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.83 -2.74 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.17 -2.71 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.53 -2.66 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.92 -2.61 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.32 -2.54 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.74 -2.41 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.17 -2.38 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.85 -2.14 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.63 -2.01 49 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 10.47 -2.14 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.49 -1.87 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 8.56 -2.03 48 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 7.72 -1.85 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.96 -1.81 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.26 -1.72 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.64 -1.53 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.07 -1.48 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.56 -1.52 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.10 -1.38 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.58 -1.40 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.22 -1.30 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.90 -1.23 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.61 -1.16 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 2.34 -0.98 47 0 0 0
TOTAL CALL 196 8,165 +28
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 80 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 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 55 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 196 0
26FEB26 52.50 P 0.07 0.16 0.07 0.12 +0.09 45 19 193 -1
26FEB26 55.00 P 0.31 0.41 0.30 0.55 +0.40 44 54 407 -19
26FEB26 57.50 P 0.66 1.27 0.66 1.60 +1.05 43 73 204 -60
26FEB26 60.00 P 0.00 0.00 0.00 3.35 +1.92 39 3 436 0
26FEB26 62.50 P 0.00 0.00 0.00 5.71 +2.89 45 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 8.15 +3.42 0 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 10.65 +3.49 0 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 13.15 +3.55 0 0 117 -408
26FEB26 72.50 P 0.00 0.00 0.00 15.65 +3.80 0 0 0 -15
26FEB26 75.00 P 0.00 0.00 0.00 18.15 +3.80 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.65 +3.80 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.15 +3.40 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.65 +3.32 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.15 +3.40 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.65 +3.41 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.15 +3.40 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.65 +3.37 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 111 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 +0.06 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 +0.09 48 0 6 0
30MAR26 45.00 P 0.34 0.34 0.34 0.22 +0.11 48 4 10 +2
30MAR26 46.00 P 0.00 0.00 0.00 0.31 +0.16 48 0 5 0
30MAR26 47.00 P 0.50 0.50 0.49 0.42 +0.21 48 7 48 +2
30MAR26 48.00 P 0.00 0.00 0.00 0.56 +0.27 48 0 55 0
30MAR26 49.00 P 0.70 0.75 0.70 0.73 +0.35 48 55 150 +3
30MAR26 50.00 P 0.80 0.98 0.80 0.94 +0.44 48 29 202 -16
30MAR26 52.50 P 1.52 1.53 1.52 1.60 +0.67 48 2 418 -1
30MAR26 55.00 P 2.38 2.38 2.38 2.49 +0.93 47 5 594 0
30MAR26 57.50 P 0.00 0.00 0.00 3.68 +1.27 46 3 255 +3
30MAR26 60.00 P 0.00 0.00 0.00 5.18 +1.66 46 0 570 0
30MAR26 62.50 P 0.00 0.00 0.00 6.93 +2.01 45 0 466 0
30MAR26 65.00 P 0.00 0.00 0.00 8.93 +2.32 45 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 10.97 +2.45 42 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 13.84 +3.75 58 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 15.94 +3.48 54 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 18.20 +3.52 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.66 +3.65 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.15 +3.27 0 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 25.65 +3.23 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.15 +3.35 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.65 +3.23 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.15 +3.37 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.65 +3.37 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.36 +0.16 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.47 +0.20 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.60 +0.25 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.76 +0.31 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.94 +0.38 47 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 1.15 +0.44 47 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 1.40 +0.53 47 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 1.65 +0.59 46 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 2.42 +0.76 46 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 3.42 +1.01 45 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 4.67 +1.31 45 0 60 0
29APR26 60.00 P 0.00 0.00 0.00 6.14 +1.62 45 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 7.70 +1.75 43 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 9.81 +2.24 46 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 12.15 +3.04 51 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 13.84 +2.44 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 16.14 +2.66 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.20 +2.54 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.66 +2.71 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.23 +2.92 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.67 +2.94 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.41 +3.28 60 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.65 +3.23 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.15 +3.37 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.65 +3.28 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.03 +0.36 47 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 1.24 +0.42 47 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 1.46 +0.47 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.74 +0.56 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 2.00 +0.61 47 0 25 0
28MAY26 50.00 P 2.17 2.23 2.17 2.28 +0.66 46 35 35 +35
28MAY26 52.50 P 0.00 0.00 0.00 3.15 +0.82 46 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 4.19 +1.04 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 5.46 +1.29 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 6.97 +1.59 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.63 +1.80 46 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 10.24 +1.83 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.30 +2.02 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.30 +2.14 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.94 +2.78 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.65 +2.43 44 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.38 +2.98 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.42 +2.73 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.94 +3.21 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.46 +3.33 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 +0.06 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 +0.08 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 +0.10 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 +0.13 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 +0.15 46 0 0 0
29JUN26 40.00 P 0.74 0.74 0.74 0.59 +0.19 46 2 11 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.69 +0.20 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.85 +0.25 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.01 +0.29 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.21 +0.36 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.46 +0.42 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.70 +0.52 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.96 +0.53 46 0 21 0
29JUN26 48.00 P 2.25 2.25 2.25 2.25 +0.60 46 1 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.54 +0.64 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.86 +0.67 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.84 +0.87 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.93 +1.06 45 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 6.17 +1.20 45 0 254 0
29JUN26 60.00 P 7.20 7.20 7.20 7.66 +1.50 45 1 21 0
29JUN26 62.50 P 0.00 0.00 0.00 9.30 +1.75 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 11.29 +2.17 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 13.24 +2.41 48 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 14.88 +2.49 45 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 16.94 +2.58 45 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 19.00 +2.16 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.63 +2.66 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.45 +2.40 42 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 25.94 +2.58 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.46 +2.71 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.77 +2.98 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.21 +2.76 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.67 +2.91 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.15 +0.43 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.50 +0.56 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.78 +0.60 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.09 +0.62 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.40 +0.64 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.74 +0.69 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 4.09 +0.70 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.47 +0.72 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.58 +0.93 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.76 +1.09 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.07 +1.21 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 9.52 +1.39 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.11 +1.61 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 12.82 +1.79 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 14.72 +2.03 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.32 +1.87 45 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.48 +1.83 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.39 +1.90 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.57 +2.50 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.74 +2.24 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.82 +2.32 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.87 +2.14 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.14 +2.53 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.66 +2.28 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.79 +2.35 42 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.19 +0.54 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.37 +0.41 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.81 +0.55 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 4.23 +0.67 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.59 +0.68 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.87 +0.63 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 5.26 +0.66 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.67 +0.70 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.77 +0.81 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.01 +0.94 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.36 +1.06 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.83 +1.27 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.40 +1.30 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.07 +1.55 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.78 +1.63 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.64 +1.71 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.37 +1.30 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.38 +1.52 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.42 +1.45 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 25.47 +1.68 45 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 27.73 +2.07 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.85 +2.13 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.99 +1.88 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.07 +1.91 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.30 +1.93 44 0 0 0
TOTAL PUT 293 10,227 -473
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$ 43.76
26FEB26 20.00 C 0.00 0.00 0.00 23.77 -0.53 181 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 22.77 -0.53 158 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 21.77 -0.53 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 20.77 -0.53 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.77 -0.53 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 18.77 -0.53 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 17.77 -0.53 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 16.77 -0.53 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 15.77 -0.53 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.77 -0.53 0 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 13.77 -0.53 0 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 12.77 -0.53 0 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 11.77 -0.54 0 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 10.78 -0.53 82 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 9.78 -0.53 73 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 8.78 -0.54 65 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 7.79 -0.75 66 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 6.77 -0.81 0 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 5.90 -0.70 75 0 581 0
26FEB26 39.00 C 5.35 5.35 5.35 4.98 -0.67 73 2 155 0
26FEB26 40.00 C 5.00 5.00 5.00 4.04 -0.71 66 3 77 -1
26FEB26 41.00 C 0.00 0.00 0.00 3.24 -0.45 66 0 103 0
26FEB26 42.00 C 2.60 2.60 2.45 2.48 -0.58 64 4 201 +2
26FEB26 43.00 C 2.32 2.32 1.86 1.86 -0.57 64 14 188 -12
26FEB26 44.00 C 1.32 1.32 1.32 1.36 -0.56 65 1 424 0
26FEB26 45.00 C 1.01 1.20 1.00 0.95 -0.49 65 19 458 +12
26FEB26 46.00 C 0.77 0.77 0.77 0.63 -0.43 64 7 462 +1
26FEB26 47.00 C 0.50 0.56 0.41 0.41 -0.35 64 27 535 +2
26FEB26 48.00 C 0.31 0.33 0.31 0.25 -0.28 64 13 340 +11
26FEB26 49.00 C 0.25 0.25 0.25 0.15 -0.21 64 1 368 +1
26FEB26 50.00 C 0.17 0.18 0.14 0.09 -0.15 64 4 418 -2
26FEB26 52.50 C 0.08 0.08 0.08 0.02 -0.06 64 1 189 -1
26FEB26 55.00 C 0.04 0.04 0.04 0.01 -0.02 72 1 177 -1
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 127 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 137 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 82 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 126 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 35.53 -0.53 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 35.29 -0.52 173 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.04 -0.52 167 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 34.79 -0.52 162 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 34.54 -0.52 156 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 34.29 -0.52 150 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.04 -0.52 142 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 33.79 -0.52 132 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.29 -0.52 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.79 -0.53 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.29 -0.53 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.80 -0.52 136 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.30 -0.52 128 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 30.80 -0.52 118 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.30 -0.52 100 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 29.80 -0.53 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.30 -0.53 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.80 -0.53 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 28.31 -0.52 109 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.81 -0.52 103 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 27.31 -0.52 94 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 26.81 -0.53 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 26.31 -0.53 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.81 -0.53 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.31 -0.53 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.82 -0.52 88 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.32 -0.52 82 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.82 -0.53 75 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 22.82 -0.53 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.83 -0.52 75 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.83 -0.53 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.83 -0.53 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 18.84 -0.53 63 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 17.84 -0.53 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.85 -0.53 58 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 15.87 -0.53 61 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 14.89 -0.53 61 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 13.91 -0.53 59 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 13.01 -0.54 65 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.99 -0.73 58 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 10.92 -0.72 46 0 323 0
30MAR26 34.00 C 0.00 0.00 0.00 10.05 -0.85 52 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 9.17 -0.59 53 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 8.34 -0.67 55 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 7.50 -0.56 54 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 6.73 -0.63 55 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 6.06 -0.43 56 0 122 0
30MAR26 40.00 C 5.90 5.90 5.90 5.40 -0.75 57 2 177 +2
30MAR26 41.00 C 0.00 0.00 0.00 4.80 -0.53 57 0 181 0
30MAR26 42.00 C 4.57 4.57 4.57 4.26 -0.36 58 3 141 0
30MAR26 43.00 C 3.94 3.94 3.94 3.78 -0.45 59 1 191 -1
30MAR26 44.00 C 0.00 0.00 0.00 3.36 -0.46 60 0 283 0
30MAR26 45.00 C 3.19 3.29 3.19 2.97 -0.39 61 4 377 +2
30MAR26 46.00 C 0.00 0.00 0.00 2.59 -0.35 61 0 402 0
30MAR26 47.00 C 2.70 2.70 2.41 2.23 -0.33 61 32 222 -29
30MAR26 48.00 C 0.00 0.00 0.00 1.92 -0.30 61 0 248 0
30MAR26 49.00 C 1.90 2.05 1.90 1.64 -0.27 61 36 187 +28
30MAR26 50.00 C 0.00 0.00 0.00 1.40 -0.25 61 0 1,059 0
30MAR26 52.50 C 1.09 1.26 1.09 0.92 -0.19 60 9 115 +5
30MAR26 55.00 C 0.82 0.85 0.82 0.59 -0.15 60 4 120 +4
30MAR26 57.50 C 0.00 0.00 0.00 0.37 -0.11 60 0 91 0
30MAR26 60.00 C 0.48 0.50 0.48 0.23 -0.08 60 5 376 0
30MAR26 62.50 C 0.35 0.35 0.35 0.14 -0.05 60 1 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.03 61 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.03 60 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 72 0
29APR26 32.00 C 0.00 0.00 0.00 12.38 -0.55 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.53 -0.54 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.70 -0.54 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.70 -0.69 53 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 8.87 -0.67 52 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 8.24 -0.63 54 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 7.49 -0.51 54 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 6.91 -0.59 55 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 6.36 -0.48 56 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 5.81 -0.37 57 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 5.29 -0.56 57 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 4.84 -0.43 58 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 4.41 -0.42 58 0 213 0
29APR26 45.00 C 0.00 0.00 0.00 4.02 -0.47 59 0 269 0
29APR26 46.00 C 0.00 0.00 0.00 3.65 -0.43 59 0 62 0
29APR26 47.00 C 0.00 0.00 0.00 3.28 -0.40 59 0 74 0
29APR26 48.00 C 0.00 0.00 0.00 2.94 -0.38 59 0 74 0
29APR26 49.00 C 0.00 0.00 0.00 2.63 -0.36 59 0 319 0
29APR26 50.00 C 0.00 0.00 0.00 2.34 -0.35 59 0 232 0
29APR26 52.50 C 0.00 0.00 0.00 1.75 -0.29 59 0 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.29 -0.25 58 0 232 0
29APR26 57.50 C 0.00 0.00 0.00 0.95 -0.20 58 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 0.67 -0.18 58 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.49 -0.12 58 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.34 -0.11 58 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.25 -0.08 58 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.17 -0.07 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.12 -0.05 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.09 -0.04 58 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 19.04 -0.53 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.09 -0.53 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.15 -0.54 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.23 -0.54 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.33 -0.53 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.44 -0.54 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.58 -0.53 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.75 -0.53 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.94 -0.52 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.16 -0.52 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.41 -0.51 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.69 -0.41 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.00 -0.42 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.23 -0.53 55 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 7.96 -0.04 59 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 7.19 -0.34 57 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 6.49 -0.56 55 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.07 -0.43 56 0 45 0
28MAY26 43.00 C 5.64 5.64 5.64 5.60 -0.42 56 15 45 0
28MAY26 44.00 C 0.00 0.00 0.00 5.19 -0.40 57 0 76 0
28MAY26 45.00 C 0.00 0.00 0.00 4.79 -0.40 57 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.43 -0.39 58 0 54 0
28MAY26 47.00 C 0.00 0.00 0.00 4.05 -0.39 58 0 61 0
28MAY26 48.00 C 0.00 0.00 0.00 3.70 -0.37 57 0 45 0
28MAY26 49.00 C 0.00 0.00 0.00 3.37 -0.36 57 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 3.07 -0.34 57 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 2.42 -0.30 57 0 48 0
28MAY26 55.00 C 0.00 0.00 0.00 1.90 -0.26 57 0 20 0
28MAY26 57.50 C 0.00 0.00 0.00 1.48 -0.22 57 0 11 0
28MAY26 60.00 C 1.85 1.85 1.85 1.11 -0.19 56 1 1 +1
28MAY26 62.50 C 0.00 0.00 0.00 0.89 -0.13 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.66 -0.13 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.51 -0.11 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.39 -0.09 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.30 -0.07 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.23 -0.06 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 34.34 -0.52 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.09 -0.53 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 33.85 -0.52 89 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 33.35 -0.52 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 32.85 -0.53 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 32.36 -0.52 75 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 31.86 -0.53 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 31.37 -0.52 74 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 30.87 -0.53 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 30.38 -0.52 71 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.88 -0.53 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.38 -0.53 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.89 -0.52 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.39 -0.53 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.90 -0.52 59 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 27.40 -0.53 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.91 -0.52 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 26.41 -0.53 43 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 25.92 -0.53 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 25.43 -0.52 58 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 24.93 -0.53 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 24.44 -0.53 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.95 -0.53 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 22.97 -0.53 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.00 -0.53 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.03 -0.53 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.07 -0.53 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.13 -0.53 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.39 -0.51 63 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 17.28 -0.54 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.39 -0.53 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.51 -0.53 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.70 -0.52 56 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 13.83 -0.52 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.03 -0.53 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.25 -0.52 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.51 -0.51 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.63 -0.59 53 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 9.84 -0.69 52 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 9.38 -0.80 54 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.68 -0.85 54 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.12 -0.33 54 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.64 -0.42 55 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.11 -0.47 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.50 -0.38 54 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.21 -0.25 56 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 5.80 -0.38 56 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.42 -0.37 56 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.04 -0.38 57 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 4.67 -0.37 57 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.32 -0.37 57 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 3.98 -0.37 56 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 3.67 -0.34 56 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 2.99 -0.33 56 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.44 -0.28 56 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.97 -0.23 56 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.59 -0.22 56 0 11 0
29JUN26 62.50 C 0.00 0.00 0.00 1.29 -0.14 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.03 -0.13 56 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.83 -0.11 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.64 -0.11 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.52 -0.10 55 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.41 -0.08 55 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.33 -0.07 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.26 -0.06 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.21 -0.05 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.17 -0.04 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 -0.04 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 27.90 -0.53 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.41 -0.53 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 26.92 -0.52 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.43 -0.52 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 25.94 -0.53 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.45 -0.53 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.97 -0.52 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.48 -0.53 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.00 -0.53 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.05 -0.52 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.11 -0.52 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.19 -0.52 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.28 -0.52 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 19.40 -0.51 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.53 -0.51 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 17.69 -0.51 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 16.87 -0.51 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.07 -0.49 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 15.31 -0.49 53 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 14.37 -0.67 50 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 13.75 -0.57 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.84 -0.61 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.28 -0.69 51 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 11.62 -0.58 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.06 -0.27 51 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.50 -0.47 52 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.08 -0.43 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.54 -0.42 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.00 -0.42 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.55 -0.39 53 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.07 -0.64 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 7.61 -0.39 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.27 -0.49 53 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 6.90 -0.35 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.56 -0.34 54 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.20 -0.37 54 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 5.87 -0.32 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.54 -0.32 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.22 -0.32 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.50 -0.27 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.86 -0.27 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.33 -0.23 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.84 -0.23 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.45 -0.19 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.09 -0.19 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.75 -0.14 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.50 -0.14 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.28 -0.11 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.11 -0.11 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.93 -0.11 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.81 -0.08 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.70 -0.08 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.59 -0.07 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.52 -0.05 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.44 -0.06 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.37 -0.52 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.51 -0.53 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.67 -0.52 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.85 -0.52 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.05 -0.52 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.26 -0.51 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.52 -0.51 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.78 -0.51 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.06 -0.50 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.39 -0.49 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.71 -0.50 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.07 -0.47 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.46 -0.48 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.85 -0.48 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.26 -0.47 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.73 -0.46 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.20 -0.46 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.67 -0.46 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.19 -0.42 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.73 -0.43 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.28 -0.43 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.83 -0.43 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.32 -0.76 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.94 -0.49 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.60 -0.36 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.28 -0.35 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.98 -0.41 52 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 6.68 -0.40 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.43 -0.37 52 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 5.73 -0.36 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.11 -0.31 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.49 -0.32 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.00 -0.27 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.53 -0.27 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.12 -0.23 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 2.78 -0.22 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.36 -0.22 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.11 -0.18 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 1.87 -0.18 51 0 8 0
TOTAL CALL 210 21,582 +24
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 180 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 23 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 146 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
26FEB26 30.00 P 0.01 0.01 0.01 0.01 0.00 117 12 100 +2
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 74 0
26FEB26 32.00 P 0.01 0.01 0.01 0.01 0.00 98 10 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 143 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 306 0
26FEB26 37.00 P 0.05 0.05 0.05 0.03 -0.02 66 2 206 -2
26FEB26 38.00 P 0.05 0.05 0.05 0.06 -0.04 64 38 572 0
26FEB26 39.00 P 0.00 0.00 0.00 0.12 -0.05 64 0 144 0
26FEB26 40.00 P 0.17 0.20 0.17 0.23 -0.06 63 14 578 0
26FEB26 41.00 P 0.30 0.30 0.22 0.40 -0.08 63 25 196 +25
26FEB26 42.00 P 0.57 0.65 0.39 0.67 -0.07 62 115 369 -17
26FEB26 43.00 P 0.72 0.90 0.60 1.03 -0.05 62 8 806 +5
26FEB26 44.00 P 0.00 0.00 0.00 1.51 0.00 62 0 452 0
26FEB26 45.00 P 2.07 2.07 1.66 2.12 +0.05 62 56 1,210 -19
26FEB26 46.00 P 0.00 0.00 0.00 2.79 +0.09 61 0 506 0
26FEB26 47.00 P 3.43 3.43 3.43 3.67 +0.24 67 1 516 -1
26FEB26 48.00 P 0.00 0.00 0.00 4.44 +0.22 61 0 398 0
26FEB26 49.00 P 0.00 0.00 0.00 5.35 +0.16 61 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 6.29 +0.41 60 0 704 0
26FEB26 52.50 P 0.00 0.00 0.00 8.75 +0.37 65 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 11.24 +0.51 0 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 13.74 +0.52 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.24 +0.52 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.74 +0.52 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.24 +0.52 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 23.74 +0.52 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.24 +0.52 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 28.74 +0.52 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 31.24 +0.52 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 167 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 147 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 59 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 0.00 62 0 53 0
30MAR26 30.00 P 0.04 0.04 0.04 0.07 0.00 60 15 195 -15
30MAR26 31.00 P 0.00 0.00 0.00 0.10 0.00 59 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.15 0.00 59 0 55 0
30MAR26 33.00 P 0.11 0.11 0.11 0.22 0.00 59 15 452 +15
30MAR26 34.00 P 0.00 0.00 0.00 0.32 +0.01 59 0 325 0
30MAR26 35.00 P 0.22 0.25 0.22 0.44 +0.01 59 39 323 +33
30MAR26 36.00 P 0.33 0.38 0.33 0.59 +0.01 59 16 139 +15
30MAR26 37.00 P 0.60 0.60 0.51 0.79 +0.02 59 2 561 +2
30MAR26 38.00 P 0.78 0.78 0.69 1.02 +0.04 59 50 961 0
30MAR26 39.00 P 1.04 1.04 1.04 1.29 +0.05 59 1 288 +1
30MAR26 40.00 P 1.44 1.44 1.25 1.62 +0.07 59 66 491 +66
30MAR26 41.00 P 1.84 1.84 1.84 1.98 +0.09 58 30 333 -30
30MAR26 42.00 P 2.01 2.01 1.95 2.38 +0.09 58 46 253 +1
30MAR26 43.00 P 2.75 2.75 2.75 2.85 +0.12 58 1 176 0
30MAR26 44.00 P 3.08 3.08 3.08 3.40 +0.17 59 10 151 0
30MAR26 45.00 P 0.00 0.00 0.00 4.01 +0.20 59 0 121 0
30MAR26 46.00 P 0.00 0.00 0.00 4.68 +0.20 60 0 471 0
30MAR26 47.00 P 0.00 0.00 0.00 5.36 +0.29 61 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 6.17 +0.36 63 0 181 0
30MAR26 49.00 P 0.00 0.00 0.00 6.88 +0.24 63 0 240 0
30MAR26 50.00 P 0.00 0.00 0.00 7.61 +0.22 62 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 9.70 +0.32 64 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 11.93 +0.73 67 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 14.19 +0.63 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.37 +0.47 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.79 +0.48 59 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.25 +0.50 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.74 +0.51 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.24 +0.52 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.74 +0.52 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.24 +0.52 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.44 -0.02 57 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.58 -0.01 57 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.74 -0.01 57 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 0.94 -0.01 57 0 63 0
29APR26 36.00 P 0.80 0.80 0.80 1.16 0.00 57 4 260 0
29APR26 37.00 P 0.00 0.00 0.00 1.43 0.00 57 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 1.72 +0.02 57 0 268 0
29APR26 39.00 P 0.00 0.00 0.00 2.05 +0.01 57 0 244 0
29APR26 40.00 P 2.08 2.08 2.08 2.42 +0.03 57 11 100 0
29APR26 41.00 P 0.00 0.00 0.00 2.83 +0.03 56 0 78 0
29APR26 42.00 P 0.00 0.00 0.00 3.27 +0.06 56 0 78 0
29APR26 43.00 P 0.00 0.00 0.00 3.78 +0.09 56 0 116 0
29APR26 44.00 P 0.00 0.00 0.00 4.36 +0.18 57 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 4.97 +0.21 58 0 305 0
29APR26 46.00 P 0.00 0.00 0.00 5.61 +0.20 58 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 6.29 +0.23 59 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 7.00 +0.25 59 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 7.77 +0.17 61 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 8.55 +0.31 61 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 10.46 +0.27 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 12.60 +0.71 63 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 14.74 +0.36 64 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.96 +0.64 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.02 +0.40 58 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.40 +0.44 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.82 +0.46 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.27 +0.48 57 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.75 +0.50 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 31.24 +0.52 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.35 0.00 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.45 0.00 56 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.59 0.00 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.75 0.00 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.94 +0.04 56 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 1.12 -0.02 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.39 +0.02 56 0 0 0
28MAY26 36.00 P 1.34 1.34 1.34 1.62 +0.02 55 1 16 +1
28MAY26 37.00 P 0.00 0.00 0.00 1.91 +0.03 55 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 2.25 +0.03 55 0 66 0
28MAY26 39.00 P 0.00 0.00 0.00 2.60 +0.04 55 0 33 0
28MAY26 40.00 P 0.00 0.00 0.00 3.02 +0.06 55 0 165 0
28MAY26 41.00 P 0.00 0.00 0.00 3.43 +0.06 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 3.90 +0.09 55 0 28 0
28MAY26 43.00 P 0.00 0.00 0.00 4.42 +0.12 55 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 5.00 +0.15 56 0 35 0
28MAY26 45.00 P 5.48 5.48 5.48 5.61 +0.17 56 1 33 0
28MAY26 46.00 P 0.00 0.00 0.00 6.28 +0.21 57 0 45 0
28MAY26 47.00 P 0.00 0.00 0.00 6.95 +0.23 57 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 7.60 +0.20 57 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.33 +0.08 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.08 +0.13 58 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.02 +0.32 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.87 +0.12 58 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.19 +0.29 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.05 +0.37 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.29 +0.38 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.61 +0.41 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.98 +0.45 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.37 +0.45 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.81 +0.48 56 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 31.27 +0.50 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 92 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 85 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 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 61 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 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 55 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 55 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.01 55 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 0.00 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 -0.01 55 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 -0.02 55 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.73 -0.02 55 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.89 -0.02 55 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.10 -0.02 55 0 16 0
29JUN26 33.00 P 0.97 0.97 0.97 1.35 +0.01 55 3 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.57 -0.03 55 0 15 0
29JUN26 35.00 P 1.60 1.60 1.32 1.85 -0.03 55 101 120 +97
29JUN26 36.00 P 0.00 0.00 0.00 2.16 -0.02 55 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.50 +0.04 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.85 +0.05 54 0 28 0
29JUN26 39.00 P 0.00 0.00 0.00 3.26 +0.06 54 0 48 0
29JUN26 40.00 P 3.53 3.53 3.53 3.68 +0.06 54 3 53 0
29JUN26 41.00 P 0.00 0.00 0.00 4.13 +0.09 54 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 4.63 +0.10 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.17 +0.11 54 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 5.76 +0.17 54 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 6.39 +0.17 55 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 7.02 +0.17 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.69 +0.19 56 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 8.32 +0.14 55 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 9.07 +0.15 56 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 9.83 +0.30 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 11.73 +0.27 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 13.74 +0.30 58 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 15.85 +0.35 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 17.84 +0.24 58 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 19.80 +0.37 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.03 +0.39 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.33 +0.42 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.65 +0.43 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.02 +0.45 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.41 +0.46 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.84 +0.48 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 36.29 +0.50 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.75 +0.50 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 41.24 +0.51 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.74 +0.52 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 46.24 +0.52 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 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 0.00 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.01 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 +0.01 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 +0.01 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 +0.02 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 +0.01 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 +0.02 53 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.98 +0.02 53 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.18 +0.04 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.41 +0.04 53 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.64 +0.04 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.92 +0.05 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.22 +0.06 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.53 +0.08 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.89 +0.08 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.16 +0.08 52 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.54 +0.10 52 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.96 +0.10 52 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.39 +0.10 52 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.83 +0.11 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.34 +0.14 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.85 +0.14 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.44 +0.17 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.00 +0.13 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.63 +0.17 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.29 +0.18 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.94 +0.18 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.65 +0.21 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.27 +0.23 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.00 +0.20 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.91 +0.25 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 14.59 +0.27 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.89 +0.39 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 18.58 +0.32 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.69 +0.36 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.83 +0.37 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.04 +0.40 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.28 +0.41 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.56 +0.44 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.87 +0.43 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.20 +0.44 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.58 +0.46 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.97 +0.47 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.39 +0.49 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.83 +0.50 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.28 +0.50 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.01 52 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 0.00 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 0.00 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.01 51 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 +0.01 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 +0.02 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.48 +0.02 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.71 +0.02 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 +0.03 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.28 +0.03 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.58 +0.03 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.92 +0.05 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 +0.05 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.67 +0.05 51 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 3.94 +0.07 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.37 +0.07 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.81 +0.07 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.26 +0.08 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.79 +0.10 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.35 +0.12 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.93 +0.12 51 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 7.53 +0.14 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.16 +0.15 52 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 8.81 +0.17 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.47 +0.19 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.13 +0.19 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.55 +0.04 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.50 +0.22 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.20 +0.23 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.89 +0.15 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 15.80 +0.29 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 17.39 +0.24 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.39 +0.28 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.43 +0.29 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.53 +0.33 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.68 +0.34 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.84 +0.34 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.09 +0.38 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.35 +0.39 51 0 0 0
TOTAL PUT 696 25,646 +179
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$ 10.53
26FEB26 8.25 C 0.00 0.00 0.00 2.33 -0.59 128 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.04 -0.63 79 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.79 -0.63 69 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.54 -0.63 60 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.31 -0.62 68 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.08 -0.61 66 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.87 -0.59 66 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.68 -0.56 66 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.37 -0.48 65 0 20 0
26FEB26 11.00 C 0.23 0.23 0.16 0.17 -0.35 64 70 135 +20
26FEB26 11.50 C 0.14 0.14 0.07 0.08 -0.22 68 32 63 -3
26FEB26 12.00 C 0.04 0.04 0.03 0.03 -0.12 68 3 114 -2
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.06 68 0 115 0
26FEB26 13.00 C 0.02 0.02 0.02 0.01 -0.03 81 10 31 -3
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 93 0 153 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 257 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 161 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 170 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 178 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 185 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 193 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 200 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 207 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 220 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.68 -0.48 73 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.45 -0.52 70 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.23 -0.48 67 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.01 -0.53 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.75 -0.54 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.56 -0.51 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.39 -0.51 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.22 -0.50 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.09 -0.45 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.81 -0.41 57 0 10 0
30MAR26 11.00 C 0.59 0.61 0.59 0.60 -0.34 57 16 55 -14
30MAR26 11.50 C 0.00 0.00 0.00 0.42 -0.28 56 0 23 0
30MAR26 12.00 C 0.35 0.35 0.29 0.30 -0.23 57 12 74 +12
30MAR26 12.50 C 0.25 0.25 0.25 0.21 -0.19 57 5 52 +5
30MAR26 13.00 C 0.15 0.15 0.15 0.14 -0.14 57 1 47 0
30MAR26 13.50 C 0.10 0.10 0.10 0.10 -0.11 58 4 123 0
30MAR26 14.00 C 0.10 0.10 0.08 0.07 -0.08 58 20 137 -6
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.05 59 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.04 58 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.03 59 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30MAR26 19.00 C 0.01 0.01 0.01 0.01 0.00 76 2 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 2.53 -0.52 59 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.32 -0.49 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.12 -0.49 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.93 -0.44 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.69 -0.55 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.53 -0.46 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.37 -0.49 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.25 -0.40 52 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 0.98 -0.41 51 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.76 -0.37 51 0 26 0
29APR26 11.50 C 0.00 0.00 0.00 0.60 -0.31 52 0 45 0
29APR26 12.00 C 0.00 0.00 0.00 0.45 -0.25 51 0 90 0
29APR26 12.50 C 0.00 0.00 0.00 0.34 -0.23 51 0 102 0
29APR26 13.00 C 0.00 0.00 0.00 0.26 -0.19 52 0 558 0
29APR26 13.50 C 0.00 0.00 0.00 0.19 -0.16 52 0 46 0
29APR26 14.00 C 0.00 0.00 0.00 0.14 -0.12 52 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.10 -0.10 51 0 183 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 -0.08 51 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.07 51 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.05 49 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAY26 8.25 C 0.00 0.00 0.00 2.62 -0.46 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.42 -0.45 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.23 -0.45 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.05 -0.43 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.82 -0.50 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.66 -0.47 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.51 -0.44 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.39 -0.44 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.13 -0.40 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.90 -0.38 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.72 -0.33 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.58 -0.27 49 0 15 0
28MAY26 12.50 C 0.49 0.50 0.49 0.47 -0.22 50 17 32 +17
28MAY26 13.00 C 0.00 0.00 0.00 0.37 -0.19 50 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.29 -0.16 50 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.23 -0.13 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.17 -0.13 49 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 -0.11 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 -0.09 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.05 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.72 -0.47 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.53 -0.48 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.35 -0.43 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.18 -0.42 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.01 -0.41 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.85 -0.40 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.66 -0.45 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 -0.39 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.29 -0.37 49 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.06 -0.38 48 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 0.88 -0.33 48 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 0.72 -0.30 48 0 5 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 -0.24 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 -0.22 48 0 17 0
29JUN26 13.50 C 0.45 0.45 0.45 0.41 -0.19 49 15 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.17 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.15 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.12 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.11 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.09 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.07 49 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.06 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.05 49 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.04 50 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 3.03 -0.45 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.86 -0.44 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.70 -0.42 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.54 -0.41 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 -0.40 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.25 -0.39 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 -0.37 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 -0.36 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.72 -0.36 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.51 -0.33 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.35 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.15 -0.33 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.30 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.27 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 -0.25 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.22 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.59 -0.20 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 -0.18 50 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 -0.15 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 -0.14 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.13 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.13 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.10 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.10 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.09 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.08 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.06 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.06 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.30 -0.43 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.15 -0.42 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.00 -0.42 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.85 -0.41 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.71 -0.40 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.58 -0.38 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.45 -0.35 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 -0.36 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.07 -0.37 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.87 -0.33 50 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.68 -0.35 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 -0.34 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.35 -0.31 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.30 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 -0.26 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 -0.25 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.21 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 -0.20 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 -0.18 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.16 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.17 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.17 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.14 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.13 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.12 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.12 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.11 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.11 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.09 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.07 50 0 0 0
TOTAL CALL 207 11,690 +26
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 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 0.03 +0.01 70 0 59 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 +0.02 67 0 25 0
26FEB26 9.75 P 0.10 0.10 0.09 0.09 +0.04 67 9 90 +9
26FEB26 10.00 P 0.13 0.18 0.13 0.15 +0.07 67 50 89 -21
26FEB26 10.50 P 0.26 0.37 0.26 0.34 +0.16 66 21 120 +21
26FEB26 11.00 P 0.61 0.65 0.61 0.63 +0.26 63 6 290 +1
26FEB26 11.50 P 0.00 0.00 0.00 1.04 +0.40 66 0 367 0
26FEB26 12.00 P 1.36 1.36 1.36 1.49 +0.48 65 5 198 0
26FEB26 12.50 P 0.00 0.00 0.00 1.97 +0.56 0 0 190 0
26FEB26 13.00 P 0.00 0.00 0.00 2.47 +0.60 0 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 2.97 +0.57 0 0 105 0
26FEB26 14.00 P 0.00 0.00 0.00 3.47 +0.57 0 0 35 -34
26FEB26 14.50 P 0.00 0.00 0.00 3.97 +0.57 0 0 94 -22
26FEB26 15.00 P 0.00 0.00 0.00 4.47 +0.55 0 0 161 0
26FEB26 15.50 P 0.00 0.00 0.00 4.97 +0.58 0 0 55 0
26FEB26 16.00 P 0.00 0.00 0.00 5.47 +0.56 0 0 128 0
26FEB26 16.50 P 0.00 0.00 0.00 5.97 +0.56 0 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 6.47 +0.58 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 6.97 +0.58 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 7.47 +0.55 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.97 +0.58 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 8.47 +0.58 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.97 +0.58 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 9.47 +0.58 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 10.47 +0.58 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 11.47 +0.58 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 33 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 +0.03 58 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 +0.04 58 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 +0.06 58 0 3 0
30MAR26 9.00 P 0.20 0.23 0.20 0.20 +0.07 58 5 78 0
30MAR26 9.25 P 0.30 0.30 0.30 0.27 +0.10 58 15 36 +15
30MAR26 9.50 P 0.30 0.37 0.30 0.34 +0.12 58 16 81 +1
30MAR26 9.75 P 0.46 0.46 0.40 0.43 +0.15 59 16 56 +16
30MAR26 10.00 P 0.48 0.53 0.48 0.53 +0.17 58 19 196 +18
30MAR26 10.50 P 0.00 0.00 0.00 0.75 +0.21 57 0 136 0
30MAR26 11.00 P 0.00 0.00 0.00 1.03 +0.27 57 0 95 0
30MAR26 11.50 P 1.07 1.07 1.07 1.36 +0.32 56 1 272 0
30MAR26 12.00 P 0.00 0.00 0.00 1.75 +0.39 57 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 2.12 +0.42 54 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 2.55 +0.40 52 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 3.00 +0.43 49 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 3.51 +0.52 57 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.99 +0.51 57 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 4.48 +0.55 58 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.97 +0.55 0 0 63 -1,341
30MAR26 16.00 P 0.00 0.00 0.00 5.47 +0.55 0 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.97 +0.56 0 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 6.47 +0.53 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.97 +0.57 0 0 0 -13
30MAR26 18.00 P 0.00 0.00 0.00 7.47 +0.55 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.97 +0.57 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.47 +0.53 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.97 +0.57 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 9.47 +0.57 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 10.47 +0.53 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 11.47 +0.53 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 12.47 +0.56 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 13.47 +0.54 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 14.47 +0.56 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 15.47 +0.56 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 16.47 +0.56 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.14 +0.04 51 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.18 +0.05 51 0 2 0
29APR26 8.75 P 0.27 0.27 0.27 0.24 +0.07 52 2 2 +2
29APR26 9.00 P 0.00 0.00 0.00 0.30 +0.08 51 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.38 +0.11 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.46 +0.12 52 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.56 +0.15 52 0 15 0
29APR26 10.00 P 0.68 0.68 0.68 0.66 +0.16 52 2 2 +2
29APR26 10.50 P 0.00 0.00 0.00 0.88 +0.19 51 0 31 0
29APR26 11.00 P 0.00 0.00 0.00 1.16 +0.24 50 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.50 +0.30 51 0 95 0
29APR26 12.00 P 0.00 0.00 0.00 1.84 +0.33 50 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.22 +0.32 49 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.64 +0.35 49 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.07 +0.37 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.52 +0.40 46 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.99 +0.43 45 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 4.50 +0.51 51 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.98 +0.51 50 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 5.47 +0.53 0 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.97 +0.55 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.47 +0.53 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.97 +0.57 0 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 7.47 +0.54 0 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.97 +0.54 0 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 8.47 +0.53 0 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.97 +0.56 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 9.47 +0.56 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 10.47 +0.53 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 11.47 +0.53 0 0 0 0
28MAY26 8.25 P 0.20 0.20 0.20 0.21 +0.06 50 2 2 +2
28MAY26 8.50 P 0.00 0.00 0.00 0.27 +0.08 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.33 +0.09 50 0 5 0
28MAY26 9.00 P 0.00 0.00 0.00 0.40 +0.10 50 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.49 +0.13 50 0 2 0
28MAY26 9.50 P 0.59 0.59 0.59 0.58 +0.15 50 15 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.68 +0.16 50 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.78 +0.17 50 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 1.01 +0.20 49 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 1.28 +0.24 48 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.60 +0.28 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 1.96 +0.35 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.33 +0.31 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.72 +0.38 47 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.14 +0.40 47 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.58 +0.39 46 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.03 +0.42 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.50 +0.44 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.98 +0.44 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.49 +0.51 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.98 +0.49 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.47 +0.52 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.97 +0.52 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.47 +0.51 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.97 +0.51 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 +0.08 49 0 1 0
29JUN26 8.50 P 0.40 0.40 0.40 0.36 +0.09 49 2 6 +2
29JUN26 8.75 P 0.00 0.00 0.00 0.43 +0.11 49 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.12 49 0 12 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 +0.14 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 +0.16 49 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.79 +0.16 49 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.90 +0.17 48 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 1.14 +0.21 48 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.41 +0.24 47 0 650 0
29JUN26 11.50 P 1.76 1.76 1.76 1.73 +0.28 47 15 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.07 +0.32 47 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.43 +0.34 47 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.82 +0.33 47 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.23 +0.34 46 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.65 +0.37 46 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.08 +0.39 45 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.54 +0.39 44 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 +0.43 43 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 5.49 +0.46 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.00 +0.49 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.49 +0.50 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.98 +0.51 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.47 +0.51 0 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 7.97 +0.51 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.47 +0.53 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.97 +0.50 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.47 +0.50 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.47 +0.50 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.47 +0.50 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.47 +0.49 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.47 +0.51 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.47 +0.51 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.47 +0.51 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.47 +0.51 0 0 0 0
29SEP26 8.25 P 0.50 0.50 0.50 0.55 +0.11 50 1 1 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.63 +0.12 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 +0.14 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.14 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 +0.15 49 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.01 +0.15 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 +0.16 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 +0.19 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.49 +0.20 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.77 +0.23 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.08 +0.27 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 +0.30 48 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 +0.33 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.14 +0.35 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.52 +0.31 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.92 +0.34 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.33 +0.34 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.75 +0.37 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.17 +0.36 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.61 +0.37 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.06 +0.39 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.52 +0.40 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.00 +0.43 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.48 +0.43 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.01 +0.49 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.50 +0.51 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.98 +0.51 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.48 +0.51 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.47 +0.50 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.47 +0.50 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.47 +0.49 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.47 +0.51 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.76 +0.12 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 +0.13 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 +0.13 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.13 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 +0.15 50 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 +0.15 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 +0.14 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.48 +0.14 48 0 0 0
30DEC26 10.50 P 1.75 1.75 1.75 1.74 +0.15 48 2 2 +2
30DEC26 11.00 P 0.00 0.00 0.00 2.05 +0.21 49 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.36 +0.24 49 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.68 +0.26 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.03 +0.29 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.40 +0.32 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 +0.28 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.14 +0.30 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.54 +0.30 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.95 +0.32 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.36 +0.32 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.78 +0.35 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.22 +0.35 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.67 +0.39 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.12 +0.41 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.58 +0.40 46 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 8.04 +0.41 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.52 +0.44 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.99 +0.43 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.48 +0.44 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.49 +0.50 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.48 +0.51 50 0 0 0
TOTAL PUT 204 14,588 -1,339
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$ 8.26
26FEB26 5.00 C 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.01 +0.06 0 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.76 +0.06 0 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.52 +0.06 30 0 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.28 +0.05 22 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.10 +0.02 22 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.03 +0.06 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.78 +0.04 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.53 +0.06 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.28 +0.04 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.03 +0.06 34 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.78 +0.05 28 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.26 +0.01 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.04 +0.07 23 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.80 +0.06 21 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.58 +0.05 21 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.39 +0.04 21 0 128 0
30MAR26 8.25 C 0.00 0.00 0.00 0.25 +0.05 21 0 238 0
30MAR26 8.50 C 0.12 0.12 0.12 0.14 +0.02 21 10 25 +5
30MAR26 8.75 C 0.00 0.00 0.00 0.08 +0.02 22 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.07 +0.07 21 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.84 +0.06 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.64 +0.06 20 0 50 0
29APR26 8.00 C 0.41 0.41 0.41 0.46 +0.04 20 4 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
29APR26 8.50 C 0.22 0.22 0.22 0.20 +0.02 19 10 10 +10
29APR26 8.75 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 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 2.54 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.88 +0.05 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.26 +0.02 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.48 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.05 0.00 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.32 +0.02 16 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 +0.06 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 +0.06 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 +0.04 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 +0.03 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.49 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 +0.04 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 +0.02 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 +0.05 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 +0.05 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 +0.03 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 +0.03 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 +0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 +0.02 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 +0.02 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.36 +0.04 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.05 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.06 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.05 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 +0.05 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 +0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 +0.03 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.03 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
TOTAL CALL 24 2,462 +15
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 0.00 171 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 42 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.04 25 0 40 0
26FEB26 8.50 P 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.51 -0.05 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.27 -0.04 78 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.52 -0.04 88 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.76 -0.05 91 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.27 -0.04 117 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.77 -0.04 134 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 268 0
30MAR26 7.75 P 0.08 0.08 0.08 0.06 0.00 22 2 65 -2
30MAR26 8.00 P 0.00 0.00 0.00 0.12 0.00 22 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.22 -0.03 22 0 170 0
30MAR26 8.50 P 0.00 0.00 0.00 0.37 -0.04 22 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.76 -0.06 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.27 -0.04 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.52 -0.04 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.77 -0.04 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.27 -0.04 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.77 -0.04 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.27 -0.04 64 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.27 -0.02 20 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.42 -0.04 21 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.78 -0.06 20 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.00 -0.07 19 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.27 -0.04 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.52 -0.04 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.77 -0.04 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.27 -0.04 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.77 -0.04 45 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.12 -0.01 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.80 -0.06 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.01 -0.07 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.28 -0.04 24 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.77 -0.04 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.27 -0.04 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.77 -0.04 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 0.00 20 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 0.00 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 -0.01 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 -0.03 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.57 -0.04 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.95 -0.05 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.16 -0.04 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 -0.03 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.64 -0.03 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.88 -0.03 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.36 -0.04 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.85 -0.02 27 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 25 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 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.02 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.02 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.04 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 -0.04 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 -0.05 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 -0.06 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 -0.06 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.71 -0.06 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.94 -0.07 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 -0.06 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.92 -0.07 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 -0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 -0.07 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 -0.05 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 -0.06 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 -0.06 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 -0.06 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 -0.06 28 0 0 0
TOTAL PUT 2 5,153 -2
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$ 27.32
26FEB26 19.00 C 0.00 0.00 0.00 8.33 -0.54 95 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.83 -0.78 87 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.33 -0.54 79 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.33 -0.53 62 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.33 -0.53 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.40 -0.60 85 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.44 -0.42 76 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.37 -0.52 44 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 1.49 -0.55 44 0 31 0
26FEB26 27.00 C 0.00 0.00 0.00 0.80 -0.45 44 0 171 0
26FEB26 28.00 C 0.30 0.37 0.29 0.34 -0.33 43 92 861 +50
26FEB26 29.00 C 0.13 0.15 0.13 0.13 -0.18 45 125 327 +18
26FEB26 30.00 C 0.05 0.07 0.05 0.04 -0.08 45 117 369 -81
26FEB26 31.00 C 0.03 0.03 0.03 0.01 -0.03 45 30 228 -4
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 240 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 8.44 -0.73 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.89 -0.77 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.55 -0.49 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.38 -0.71 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.49 -0.67 45 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 4.58 -0.64 44 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.83 -0.49 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.05 -0.45 46 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.31 -0.46 44 0 21 0
30MAR26 27.00 C 1.74 1.74 1.74 1.73 -0.41 43 10 21 0
30MAR26 28.00 C 1.25 1.30 1.25 1.26 -0.35 43 21 67 -18
30MAR26 29.00 C 0.00 0.00 0.00 0.90 -0.29 43 0 286 0
30MAR26 30.00 C 0.00 0.00 0.00 0.65 -0.20 44 0 225 0
30MAR26 31.00 C 0.44 0.50 0.44 0.44 -0.16 44 38 164 +32
30MAR26 32.00 C 0.00 0.00 0.00 0.29 -0.12 43 0 673 0
30MAR26 33.00 C 0.00 0.00 0.00 0.19 -0.08 44 0 267 0
30MAR26 34.00 C 0.18 0.18 0.17 0.12 -0.06 43 16 130 -15
30MAR26 35.00 C 0.14 0.14 0.14 0.08 -0.04 44 27 41 -27
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 49.00 C 0.01 0.01 0.01 0.01 0.00 68 2 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.63 -0.55 60 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.10 -0.65 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.55 -0.70 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.61 -0.68 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.74 -0.62 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.90 -0.58 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.06 -0.60 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.42 -0.49 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.75 -0.48 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.19 -0.45 41 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 1.74 -0.39 42 0 71 0
29APR26 29.00 C 0.00 0.00 0.00 1.37 -0.32 42 0 61 0
29APR26 30.00 C 0.00 0.00 0.00 1.07 -0.26 42 0 45 0
29APR26 31.00 C 0.00 0.00 0.00 0.81 -0.22 42 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.61 -0.18 42 0 351 0
29APR26 33.00 C 0.00 0.00 0.00 0.45 -0.15 42 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.33 -0.12 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.24 -0.10 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.17 -0.08 42 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 8.63 -0.70 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.10 -0.76 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.86 -0.48 53 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.91 -0.55 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.95 -0.63 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.03 -0.72 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.31 -0.67 40 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 3.69 -0.59 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.16 -0.48 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.62 -0.45 42 0 30 0
28MAY26 28.00 C 2.21 2.24 2.21 2.17 -0.38 42 30 150 +30
28MAY26 29.00 C 1.86 1.86 1.86 1.79 -0.34 42 15 118 +15
28MAY26 30.00 C 0.00 0.00 0.00 1.48 -0.27 43 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 1.21 -0.22 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.97 -0.19 43 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.78 -0.16 43 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.61 -0.14 42 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.48 -0.12 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.38 -0.09 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.67 -0.74 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.22 -0.72 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.86 -0.63 47 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 6.91 -0.69 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.11 -0.65 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.22 -0.72 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.50 -0.74 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.89 -0.67 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.48 -0.48 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.93 -0.43 42 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.48 -0.43 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.10 -0.38 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.77 -0.34 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.48 -0.30 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.25 -0.24 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.03 -0.22 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.85 -0.18 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.69 -0.17 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.57 -0.14 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.46 -0.13 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.37 -0.11 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.24 -0.08 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.19 -0.07 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
29JUN26 45.00 C 0.20 0.20 0.20 0.08 -0.04 42 5 5 +5
29JUN26 46.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 8.96 -0.82 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 8.75 -0.60 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.20 -0.66 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.33 -0.66 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.70 -0.70 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.08 -0.61 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.43 -0.61 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.72 -0.72 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.26 -0.61 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.86 -0.51 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.43 -0.44 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.03 -0.41 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.68 -0.38 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.37 -0.35 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.10 -0.31 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 1.86 -0.28 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.64 -0.24 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.43 -0.24 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.25 -0.21 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.10 -0.19 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.95 -0.18 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.81 -0.14 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.70 -0.14 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 -0.10 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.55 -0.11 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.47 -0.11 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.41 -0.09 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.36 -0.08 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.30 -0.09 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.52 -0.65 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.23 -0.45 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.82 -0.56 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.08 -0.51 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.38 -0.56 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.76 -0.43 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.23 -0.44 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.62 -0.41 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.06 -0.44 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.61 -0.46 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.15 -0.45 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.75 -0.43 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.39 -0.39 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.08 -0.37 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.79 -0.32 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.53 -0.29 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.30 -0.25 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.08 -0.21 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 1.87 -0.21 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.62 -0.26 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.51 -0.12 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 -0.21 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.21 -0.13 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.10 -0.13 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.96 -0.16 41 0 23 0
TOTAL CALL 528 16,161 +5
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 0.00 111 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 96 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 45 0 181 0
26FEB26 26.00 P 0.22 0.22 0.14 0.16 +0.03 44 70 209 -3
26FEB26 27.00 P 0.62 0.62 0.40 0.45 +0.10 43 196 748 +155
26FEB26 28.00 P 0.00 0.00 0.00 1.02 +0.25 44 0 824 0
26FEB26 29.00 P 1.75 1.75 1.71 1.81 +0.42 46 5 603 -5
26FEB26 30.00 P 2.66 2.66 2.66 2.79 +0.53 60 10 283 0
26FEB26 31.00 P 0.00 0.00 0.00 3.76 +0.50 69 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 4.68 +0.44 0 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 5.85 +0.69 110 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 6.68 +0.52 0 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.68 +0.52 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.68 +0.45 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.68 +0.45 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.68 +0.42 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.68 +0.52 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.68 +0.40 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.68 +0.51 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.72 +0.56 162 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.96 +0.80 234 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 0.06 0.06 0.06 0.02 0.00 45 4 13 +4
30MAR26 21.00 P 0.10 0.10 0.10 0.04 0.00 44 2 127 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 44 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.02 43 0 428 0
30MAR26 24.00 P 0.00 0.00 0.00 0.34 +0.05 43 0 264 0
30MAR26 25.00 P 0.59 0.59 0.59 0.58 +0.09 44 12 568 +12
30MAR26 26.00 P 0.88 0.88 0.88 0.91 +0.16 43 20 472 +20
30MAR26 27.00 P 0.00 0.00 0.00 1.33 +0.21 43 0 308 0
30MAR26 28.00 P 0.00 0.00 0.00 1.87 +0.28 43 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 2.51 +0.35 43 0 94 0
30MAR26 30.00 P 3.19 3.19 3.18 3.33 +0.48 46 10 103 +4
30MAR26 31.00 P 0.00 0.00 0.00 4.11 +0.48 46 0 145 0
30MAR26 32.00 P 0.00 0.00 0.00 4.83 +0.49 40 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 5.87 +0.52 47 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.94 +0.67 57 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.78 +0.49 51 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.77 +0.54 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.90 +0.67 69 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.73 +0.47 58 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.73 +0.52 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.68 +0.40 0 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.74 +0.57 71 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.72 +0.54 71 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.96 +0.80 97 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.81 +0.65 88 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.72 +0.56 80 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.80 +0.64 94 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.68 +0.52 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.73 +0.53 90 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.71 +0.55 90 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.68 +0.50 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 25.31 +0.65 114 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.68 +0.48 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 30.18 +0.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.68 +0.45 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 35.18 +0.52 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.73 +0.57 130 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 12 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 42 0 48 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 0.00 42 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.40 +0.04 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.63 +0.08 42 0 35 0
29APR26 25.00 P 0.00 0.00 0.00 0.93 +0.14 42 0 28 0
29APR26 26.00 P 0.00 0.00 0.00 1.29 +0.16 42 0 79 0
29APR26 27.00 P 0.00 0.00 0.00 1.74 +0.20 41 0 80 0
29APR26 28.00 P 0.00 0.00 0.00 2.28 +0.26 41 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 2.91 +0.33 42 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 3.69 +0.47 44 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 4.47 +0.53 45 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 5.24 +0.60 44 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 6.06 +0.50 44 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.97 +0.60 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.04 +0.75 51 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.80 +0.52 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.90 +0.67 53 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.79 +0.53 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.73 +0.47 49 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.68 +0.40 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.75 +0.58 56 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.72 +0.52 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
28MAY26 22.00 P 0.55 0.56 0.55 0.44 +0.05 42 30 49 +30
28MAY26 23.00 P 0.70 0.70 0.69 0.66 +0.07 43 23 101 +23
28MAY26 24.00 P 0.94 0.94 0.94 0.94 +0.10 43 20 69 +20
28MAY26 25.00 P 1.25 1.25 1.25 1.27 +0.14 43 40 51 +40
28MAY26 26.00 P 1.63 1.64 1.63 1.67 +0.18 42 120 147 +120
28MAY26 27.00 P 0.00 0.00 0.00 2.14 +0.22 42 0 33 0
28MAY26 28.00 P 0.00 0.00 0.00 2.69 +0.28 42 0 77 0
28MAY26 29.00 P 0.00 0.00 0.00 3.31 +0.33 43 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 4.06 +0.46 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.55 +0.21 40 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.60 +0.53 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.38 +0.60 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.30 +0.41 47 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.21 +0.74 49 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.98 +0.64 46 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.90 +0.67 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.84 +0.48 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.01 +0.75 56 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.68 +0.40 0 0 0 0
29JUN26 19.00 P 0.21 0.21 0.21 0.18 +0.01 42 2 3 +2
29JUN26 19.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 +0.03 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 +0.04 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.90 +0.06 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.22 +0.10 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.58 +0.14 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 2.00 +0.18 42 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.48 +0.21 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.03 +0.26 42 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.64 +0.30 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 4.40 +0.43 44 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 4.99 +0.38 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.79 +0.52 43 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.54 +0.54 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.55 +0.66 46 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 8.42 +0.74 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.98 +0.46 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.25 +0.86 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.20 +0.71 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.11 +0.85 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.96 +0.68 49 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.92 +0.63 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.81 +0.60 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.96 +0.78 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.81 +0.64 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.72 +0.56 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.80 +0.64 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.70 +0.54 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.73 +0.53 55 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.71 +0.55 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.76 +0.58 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.02 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 +0.03 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.90 +0.04 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.18 +0.05 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.51 +0.08 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.88 +0.12 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.28 +0.15 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.73 +0.18 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.23 +0.21 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.78 +0.24 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.38 +0.27 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.04 +0.32 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.73 +0.34 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.50 +0.53 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.15 +0.47 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.81 +0.22 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.81 +0.61 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.84 +0.82 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 10.61 +0.76 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.38 +0.73 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.22 +0.46 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 13.13 +0.68 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.02 +0.51 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.03 +0.59 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.96 +0.71 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.82 +0.44 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.78 +0.51 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.80 +0.57 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 +0.05 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 +0.05 42 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 1.00 +0.06 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.29 +0.08 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.61 +0.10 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 +0.08 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.33 +0.11 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.75 +0.12 41 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 3.25 +0.18 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.74 +0.21 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.32 +0.26 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.92 +0.29 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.57 +0.32 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.25 +0.34 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.92 +0.30 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.65 +0.29 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.37 +0.29 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.19 +0.32 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.00 +0.35 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.87 +0.56 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.67 +0.38 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.53 +0.34 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.50 +0.51 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.36 +0.50 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.19 +0.42 42 0 0 0
TOTAL PUT 564 12,561 +422
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$ 66.50
20FEB26 48.00 C 0.00 0.00 0.00 18.50 -1.91 0 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 17.50 -1.92 0 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 16.50 -1.92 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 14.00 -2.39 0 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 11.50 -1.92 0 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 9.00 -1.92 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 6.50 -1.94 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 4.00 -2.00 0 0 0 0
20FEB26 65.00 C 1.50 2.07 1.37 1.50 -2.35 0 10 0 0
20FEB26 67.50 C 0.41 0.41 0.08 0.00 -1.91 0 273 305 +202
20FEB26 70.00 C 0.24 0.24 0.02 0.00 -0.79 0 57 1,124 -9
20FEB26 72.50 C 0.02 0.02 0.01 0.00 -0.27 0 97 1,660 -27
20FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.07 0 1 621 0
20FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 42 0
20FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
20FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
20FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 26.71 -1.72 217 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 25.71 -1.72 208 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.71 -1.72 199 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.72 -1.71 192 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.71 -1.72 181 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.71 -1.73 172 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 20.71 -1.73 164 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.71 -1.73 156 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.73 -1.98 151 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.72 -1.72 141 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.72 -1.79 133 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 14.23 -2.16 115 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 11.54 -2.36 62 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.31 -1.89 85 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 6.89 -1.91 70 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 4.60 -1.79 59 0 55 0
26FEB26 65.00 C 2.85 2.88 2.85 2.65 -1.84 52 3 981 +3
26FEB26 67.50 C 1.50 1.56 1.20 1.23 -1.55 48 198 976 +16
26FEB26 70.00 C 0.84 0.84 0.56 0.58 -1.02 51 305 3,251 +7
26FEB26 72.50 C 0.40 0.40 0.24 0.26 -0.63 54 86 1,527 +13
26FEB26 75.00 C 0.17 0.20 0.12 0.12 -0.35 58 293 1,550 +100
26FEB26 77.50 C 0.11 0.12 0.07 0.07 -0.16 63 98 2,972 -48
26FEB26 80.00 C 0.11 0.11 0.08 0.04 -0.07 68 231 2,566 +213
26FEB26 82.50 C 0.05 0.06 0.04 0.02 -0.04 70 13 952 +7
26FEB26 85.00 C 0.02 0.02 0.02 0.01 -0.02 73 25 2,335 -20
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 492 0
26FEB26 90.00 C 0.04 0.04 0.01 0.01 0.00 88 147 2,489 +42
26FEB26 92.50 C 0.01 0.01 0.01 0.01 0.00 95 40 2,364 +30
26FEB26 95.00 C 0.01 0.01 0.01 0.01 0.00 101 33 2,146 0
26FEB26 97.50 C 0.01 0.01 0.01 0.01 0.00 108 2 2,053 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 329 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 855 0
27FEB26 48.00 C 0.00 0.00 0.00 18.73 -2.17 139 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 17.72 -1.73 130 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 16.72 -1.79 123 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 14.23 -2.16 106 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 11.74 -2.16 90 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 9.31 -1.89 78 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 6.89 -1.91 65 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 4.69 -2.05 58 0 0 0
27FEB26 65.00 C 2.89 3.02 2.89 2.81 -1.76 53 31 16 +16
27FEB26 67.50 C 1.44 1.53 1.44 1.42 -1.47 50 54 22 +6
27FEB26 70.00 C 0.83 0.83 0.69 0.69 -1.02 51 270 244 +182
27FEB26 72.50 C 0.38 0.39 0.32 0.34 -0.59 54 342 341 +341
27FEB26 75.00 C 0.17 0.17 0.17 0.17 -0.30 58 32 16 +8
27FEB26 77.50 C 0.00 0.00 0.00 0.09 -0.14 61 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 0.05 -0.06 65 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.03 -0.03 69 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.01 73 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.82 -1.62 99 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 28.83 -1.62 96 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.84 -1.71 93 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 26.85 -2.21 89 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 25.87 -2.17 87 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.89 -1.60 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.91 -1.83 82 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 22.94 -1.68 79 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.96 -1.68 77 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 20.99 -1.80 74 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 20.02 -1.80 72 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 19.12 -1.78 72 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 18.09 -1.79 67 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 17.13 -2.29 65 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 14.84 -2.20 62 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 12.51 -1.85 57 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 10.37 -1.83 54 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 8.54 -1.94 54 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 6.69 -1.89 51 0 494 0
30MAR26 65.00 C 5.50 5.50 5.41 5.19 -1.48 50 37 947 0
30MAR26 67.50 C 3.95 3.98 3.95 3.97 -1.29 50 12 490 +2
30MAR26 70.00 C 3.30 3.30 2.90 2.98 -1.14 50 198 16,894 +71
30MAR26 72.50 C 2.31 2.38 2.14 2.23 -1.04 51 22 5,823 +13
30MAR26 75.00 C 1.85 1.85 1.60 1.64 -0.74 51 32 8,381 +6
30MAR26 77.50 C 1.30 1.35 1.22 1.20 -0.72 51 55 3,143 +2
30MAR26 80.00 C 1.13 1.13 0.90 0.87 -0.61 52 307 2,239 -149
30MAR26 82.50 C 0.77 0.80 0.69 0.63 -0.48 52 132 2,510 +9
30MAR26 85.00 C 0.62 0.63 0.58 0.45 -0.40 52 94 3,953 +34
30MAR26 87.50 C 0.48 0.48 0.41 0.32 -0.32 53 44 674 -28
30MAR26 90.00 C 0.40 0.40 0.35 0.23 -0.26 53 53 4,690 -7
30MAR26 92.50 C 0.30 0.30 0.30 0.16 -0.21 54 23 1,547 +23
30MAR26 95.00 C 0.29 0.29 0.25 0.12 -0.16 54 31 4,167 +15
30MAR26 97.50 C 0.21 0.21 0.21 0.09 -0.12 55 15 3,724 -15
30MAR26 100.00 C 0.26 0.26 0.23 0.06 -0.10 55 5 1,043 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.08 57 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.06 58 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.05 58 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 541 0
30MAR26 115.00 C 0.09 0.09 0.09 0.01 -0.03 58 46 807 +20
29APR26 47.00 C 0.00 0.00 0.00 20.37 -1.59 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.42 -1.59 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.48 -1.55 57 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.56 -1.86 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.31 -2.09 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.18 -2.04 51 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 10.93 -1.69 46 2 2 +2
29APR26 60.00 C 0.00 0.00 0.00 9.39 -1.88 48 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 7.81 -1.47 48 2 101 +2
29APR26 65.00 C 6.68 6.68 6.68 6.40 -1.40 48 15 55 +15
29APR26 67.50 C 0.00 0.00 0.00 5.23 -1.26 48 0 196 0
29APR26 70.00 C 0.00 0.00 0.00 4.24 -1.11 48 0 401 0
29APR26 72.50 C 0.00 0.00 0.00 3.45 -0.97 49 0 344 0
29APR26 75.00 C 2.78 2.78 2.78 2.78 -0.87 49 2 509 +2
29APR26 77.50 C 0.00 0.00 0.00 2.26 -0.75 50 0 438 0
29APR26 80.00 C 1.78 1.78 1.78 1.83 -0.65 50 1 203 0
29APR26 82.50 C 1.52 1.59 1.46 1.48 -0.56 51 61 231 +7
29APR26 85.00 C 1.27 1.27 1.25 1.21 -0.47 51 11 541 +1
29APR26 87.50 C 0.00 0.00 0.00 0.98 -0.41 52 0 291 0
29APR26 90.00 C 0.85 0.87 0.85 0.80 -0.35 52 41 492 -17
29APR26 92.50 C 0.00 0.00 0.00 0.65 -0.31 53 0 246 0
29APR26 95.00 C 0.00 0.00 0.00 0.53 -0.27 54 0 1,163 0
29APR26 97.50 C 0.00 0.00 0.00 0.44 -0.23 54 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.36 -0.20 55 0 652 0
29APR26 102.50 C 0.00 0.00 0.00 0.30 -0.18 55 0 270 0
29APR26 105.00 C 0.35 0.36 0.35 0.25 -0.15 56 11 290 0
28MAY26 48.00 C 0.00 0.00 0.00 19.76 -1.47 54 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.86 -1.18 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.98 -1.87 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.85 -1.81 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.84 -1.38 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.88 -1.51 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.23 -1.47 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 8.80 -1.73 47 0 1 0
28MAY26 65.00 C 7.54 7.54 7.54 7.63 -1.26 49 1 31 +1
28MAY26 67.50 C 0.00 0.00 0.00 6.34 -1.29 48 0 77 0
28MAY26 70.00 C 0.00 0.00 0.00 5.36 -1.15 48 0 286 0
28MAY26 72.50 C 0.00 0.00 0.00 4.55 -1.00 48 0 293 0
28MAY26 75.00 C 3.84 3.90 3.84 3.84 -0.93 49 17 138 -13
28MAY26 77.50 C 0.00 0.00 0.00 3.25 -0.83 49 0 255 0
28MAY26 80.00 C 2.85 2.85 2.85 2.74 -0.72 50 1 138 0
28MAY26 82.50 C 0.00 0.00 0.00 2.33 -0.60 50 0 137 0
28MAY26 85.00 C 0.00 0.00 0.00 1.96 -0.52 51 0 53 0
28MAY26 87.50 C 0.00 0.00 0.00 1.66 -0.44 51 0 40 0
28MAY26 90.00 C 1.50 1.55 1.49 1.41 -0.37 52 70 96 +56
28MAY26 92.50 C 0.00 0.00 0.00 1.19 -0.32 52 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 1.01 -0.27 52 0 184 0
28MAY26 97.50 C 0.00 0.00 0.00 0.87 -0.22 53 0 47 0
28MAY26 100.00 C 0.90 0.90 0.90 0.74 -0.19 53 2 45 0
28MAY26 102.50 C 0.00 0.00 0.00 0.63 -0.16 54 0 9 0
28MAY26 105.00 C 0.66 0.66 0.66 0.55 -0.12 54 1 12 +1
29JUN26 41.00 C 26.72 26.72 26.72 26.55 -1.52 58 6 10 +6
29JUN26 42.00 C 0.00 0.00 0.00 25.61 -1.73 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.67 -1.43 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.75 -1.97 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.83 -1.83 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.93 -1.71 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.05 -1.20 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.18 -2.06 51 0 0 0
29JUN26 49.00 C 19.40 19.40 19.40 19.32 -1.59 51 15 591 +15
29JUN26 50.00 C 0.00 0.00 0.00 18.46 -2.07 50 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 16.43 -1.80 49 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 14.53 -1.62 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.77 -1.31 47 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 11.15 -1.19 47 0 310 0
29JUN26 62.50 C 9.88 9.88 9.83 9.64 -1.81 46 26 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 8.48 -1.37 47 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 7.34 -1.29 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 6.36 -1.17 47 0 1,484 0
29JUN26 72.50 C 5.60 5.60 5.58 5.52 -1.05 48 45 1,687 0
29JUN26 75.00 C 0.00 0.00 0.00 4.79 -0.95 48 0 9,165 0
29JUN26 77.50 C 0.00 0.00 0.00 4.14 -0.88 48 0 1,299 0
29JUN26 80.00 C 0.00 0.00 0.00 3.62 -0.78 49 0 1,705 0
29JUN26 82.50 C 0.00 0.00 0.00 3.18 -0.70 50 0 289 0
29JUN26 85.00 C 0.00 0.00 0.00 2.79 -0.61 50 0 1,960 0
29JUN26 87.50 C 0.00 0.00 0.00 2.43 -0.54 51 0 2,654 0
29JUN26 90.00 C 2.07 2.13 2.07 2.15 -0.45 51 5 2,245 -3
29JUN26 92.50 C 1.87 1.87 1.87 1.86 -0.41 51 2 1,294 0
29JUN26 95.00 C 0.00 0.00 0.00 1.63 -0.36 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 1.47 -0.28 53 0 108 0
29JUN26 100.00 C 0.00 0.00 0.00 1.29 -0.25 53 0 916 0
29JUN26 102.50 C 0.00 0.00 0.00 1.15 -0.21 54 0 251 0
29JUN26 105.00 C 1.08 1.08 1.08 1.03 -0.17 54 30 153 +30
29JUN26 107.50 C 0.00 0.00 0.00 0.92 -0.11 55 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.81 -0.10 55 0 176 0
29JUN26 112.50 C 0.00 0.00 0.00 0.75 -0.06 56 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.68 -0.04 56 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.62 -0.02 57 0 0 0
29JUN26 120.00 C 0.64 0.64 0.64 0.57 -0.02 57 2 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.52 -0.01 58 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.47 0.00 58 0 330 0
29JUN26 127.50 C 0.00 0.00 0.00 0.44 +0.01 59 0 102 0
29JUN26 130.00 C 0.45 0.45 0.45 0.40 +0.01 59 2 155 -2
29SEP26 46.00 C 0.00 0.00 0.00 23.08 -1.52 51 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 22.27 -1.37 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.48 -1.67 50 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 20.71 -1.48 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 19.95 -1.14 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 18.14 -1.48 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 16.44 -1.38 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.86 -1.35 48 0 6 0
29SEP26 60.00 C 0.00 0.00 0.00 13.40 -1.17 47 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 12.04 -1.21 47 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 10.85 -1.27 47 0 511 0
29SEP26 67.50 C 0.00 0.00 0.00 9.78 -1.31 47 1,500 1,743 +1,000
29SEP26 70.00 C 0.00 0.00 0.00 8.80 -1.23 47 0 662 0
29SEP26 72.50 C 0.00 0.00 0.00 7.93 -1.06 48 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 7.16 -1.07 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 6.47 -1.00 48 0 616 0
29SEP26 80.00 C 0.00 0.00 0.00 5.85 -0.93 48 0 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 5.31 -0.86 49 0 875 0
29SEP26 85.00 C 0.00 0.00 0.00 4.80 -0.82 49 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 4.34 -0.76 49 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.88 -0.75 49 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 3.54 -0.63 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 3.11 -0.69 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 2.79 -0.68 49 0 130 0
29SEP26 100.00 C 2.75 2.75 2.75 2.55 -0.58 50 1 202 +1
29SEP26 102.50 C 0.00 0.00 0.00 2.32 -0.53 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 2.09 -0.52 50 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 1.90 -0.41 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 1.80 -0.28 51 0 164 0
29SEP26 112.50 C 0.00 0.00 0.00 1.59 -0.33 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.44 -0.33 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.32 -0.29 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.22 -0.24 51 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.12 -0.23 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.02 -0.23 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.92 -0.23 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.89 -0.19 53 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 0.80 -0.16 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.74 -0.18 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.68 -0.18 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.62 -0.18 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.58 -0.16 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.54 -0.13 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.51 -0.12 54 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.47 -0.12 54 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 23.62 -1.40 51 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 22.92 -1.39 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.17 -1.43 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.47 -1.33 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.78 -1.33 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.20 -1.44 49 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 16.73 -1.27 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.36 -1.26 48 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 14.04 -1.36 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 12.93 -1.40 48 0 345 0
30DEC26 67.50 C 0.00 0.00 0.00 11.86 -1.36 48 0 380 0
30DEC26 70.00 C 11.00 11.00 11.00 10.90 -1.29 48 1 312 +1
30DEC26 72.50 C 0.00 0.00 0.00 10.02 -1.22 48 0 619 0
30DEC26 75.00 C 9.47 9.47 9.47 9.23 -1.15 48 30 1,101 +30
30DEC26 77.50 C 0.00 0.00 0.00 8.49 -1.09 48 0 349 0
30DEC26 80.00 C 8.08 8.08 8.08 7.82 -1.04 48 1 235 +1
30DEC26 82.50 C 0.00 0.00 0.00 7.22 -0.98 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 6.68 -0.93 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 6.17 -0.87 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 5.73 -0.79 49 0 103 0
30DEC26 92.50 C 0.00 0.00 0.00 5.29 -0.78 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 4.71 -1.00 49 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 4.38 -0.89 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 4.07 -0.80 49 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 3.76 -0.74 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 3.46 -0.79 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.23 -0.71 50 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 3.02 -0.63 50 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 2.81 -0.62 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.59 -0.53 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.41 -0.50 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.27 -0.43 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 2.13 -0.39 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.99 -0.39 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.85 -0.39 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.71 -0.39 51 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 1.62 -0.34 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 1.53 -0.29 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.44 -0.29 52 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.36 -0.28 52 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.27 -0.28 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.18 -0.28 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.13 -0.24 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.10 -0.19 53 0 7 0
TOTAL CALL 5,651 175,885 +2,219
20FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
20FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 12 0
20FEB26 62.50 P 0.02 0.02 0.02 0.00 -0.09 0 30 60 -26
20FEB26 65.00 P 0.10 0.20 0.02 0.00 -0.31 0 307 426 -64
20FEB26 67.50 P 0.70 1.40 0.46 1.00 +0.09 0 502 0 -349
20FEB26 70.00 P 3.72 3.72 3.15 3.50 +1.22 0 47 0 -288
20FEB26 72.50 P 5.95 5.95 5.60 6.00 +1.78 0 5 0 -32
20FEB26 75.00 P 0.00 0.00 0.00 8.50 +1.84 0 0 0 -32
20FEB26 77.50 P 0.00 0.00 0.00 11.00 +1.89 0 0 0 -1
20FEB26 80.00 P 0.00 0.00 0.00 13.50 +1.76 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 16.00 +1.90 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 18.50 +1.81 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 21.00 +1.81 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 23.50 +1.81 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 26.00 +1.81 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 524 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 671 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 270 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.03 65 0 888 0
26FEB26 57.50 P 0.00 0.00 0.00 0.05 -0.06 59 0 1,899 0
26FEB26 60.00 P 0.18 0.19 0.13 0.15 -0.08 55 494 1,345 +103
26FEB26 62.50 P 0.43 0.49 0.32 0.43 -0.05 53 348 2,607 +262
26FEB26 65.00 P 0.94 1.19 0.83 1.02 +0.09 49 432 4,095 +210
26FEB26 67.50 P 1.95 2.44 1.90 2.11 +0.42 45 164 3,571 -24
26FEB26 70.00 P 3.50 3.95 3.50 3.92 +0.87 46 103 3,597 +2
26FEB26 72.50 P 5.80 5.80 5.80 6.26 +1.48 56 20 1,821 0
26FEB26 75.00 P 9.14 9.14 8.48 8.60 +1.71 58 24 1,842 -24
26FEB26 77.50 P 10.85 10.85 10.69 11.04 +1.89 61 220 4,218 -20
26FEB26 80.00 P 13.18 13.18 13.18 13.52 +1.78 67 20 1,582 -20
26FEB26 82.50 P 0.00 0.00 0.00 16.00 +1.88 0 0 455 -322
26FEB26 85.00 P 0.00 0.00 0.00 18.50 +1.81 0 0 378 -337
26FEB26 87.50 P 0.00 0.00 0.00 21.00 +1.33 0 0 75 -83
26FEB26 90.00 P 0.00 0.00 0.00 23.50 +1.79 0 0 0 -152
26FEB26 92.50 P 0.00 0.00 0.00 26.00 +1.76 0 0 0 -2
26FEB26 95.00 P 0.00 0.00 0.00 28.50 +1.10 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.00 +1.83 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.50 +1.78 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.00 +1.77 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 38.50 +1.70 0 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.07 60 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.07 -0.09 58 0 0 0
27FEB26 60.00 P 0.25 0.25 0.22 0.20 -0.11 55 60 65 +60
27FEB26 62.50 P 0.50 0.57 0.42 0.50 -0.08 52 169 167 +167
27FEB26 65.00 P 1.15 1.28 1.00 1.16 +0.12 50 229 235 +205
27FEB26 67.50 P 2.40 2.40 2.13 2.28 +0.49 47 53 51 +51
27FEB26 70.00 P 4.05 4.05 4.05 4.05 +0.94 48 20 35 +20
27FEB26 72.50 P 0.00 0.00 0.00 6.26 +1.42 52 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 8.65 +1.76 58 0 2 0
27FEB26 77.50 P 0.00 0.00 0.00 11.06 +1.79 61 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 13.91 +2.04 100 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 16.01 +1.70 68 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 18.50 +1.74 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 21.20 +1.53 116 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 23.50 +1.72 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 484 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 134 0
30MAR26 44.00 P 0.14 0.14 0.14 0.03 -0.05 54 2 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.06 54 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.07 54 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.08 54 0 1,178 0
30MAR26 48.00 P 0.23 0.23 0.23 0.11 -0.09 53 26 409 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 -0.10 53 0 569 0
30MAR26 50.00 P 0.32 0.32 0.32 0.19 -0.11 53 23 774 0
30MAR26 52.50 P 0.48 0.48 0.45 0.35 -0.11 52 45 836 0
30MAR26 55.00 P 0.72 0.72 0.64 0.64 -0.07 52 40 2,177 0
30MAR26 57.50 P 1.01 1.13 1.01 1.02 -0.04 50 66 2,375 +29
30MAR26 60.00 P 1.54 1.71 1.47 1.57 +0.03 50 123 4,109 +77
30MAR26 62.50 P 2.32 2.50 2.26 2.33 +0.16 49 22 1,579 +16
30MAR26 65.00 P 3.38 3.53 3.13 3.33 +0.36 48 77 7,111 +15
30MAR26 67.50 P 4.87 4.90 4.46 4.56 +0.54 47 94 5,535 +71
30MAR26 70.00 P 6.15 6.15 5.93 6.11 +0.71 48 79 8,637 -15
30MAR26 72.50 P 7.81 7.82 7.81 7.82 +0.85 48 22 5,011 0
30MAR26 75.00 P 0.00 0.00 0.00 9.80 +1.08 48 2 3,841 +2
30MAR26 77.50 P 0.00 0.00 0.00 11.93 +1.24 50 15 4,682 0
30MAR26 80.00 P 14.00 14.00 14.00 14.07 +1.26 49 20 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 16.32 +1.48 48 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 18.66 +1.90 48 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 21.20 +1.53 54 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 23.59 +1.69 53 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 26.05 +1.72 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.52 +1.12 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.00 +1.83 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.50 +1.78 0 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 36.00 +1.77 0 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 38.50 +1.63 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 41.00 +1.07 0 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 43.50 +1.70 0 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 46.00 +1.59 0 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 48.50 +1.90 0 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.17 -0.07 46 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 0.23 -0.07 46 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
29APR26 50.00 P 0.59 0.59 0.59 0.38 -0.07 46 17 134 +17
29APR26 52.50 P 0.87 0.87 0.87 0.67 -0.05 46 1 344 +1
29APR26 55.00 P 1.21 1.25 1.21 1.10 +0.02 47 301 1,749 +12
29APR26 57.50 P 1.82 1.82 1.67 1.69 +0.17 47 26 1,054 0
29APR26 60.00 P 2.38 2.38 2.38 2.39 +0.25 46 2 772 +2
29APR26 62.50 P 3.34 3.34 3.20 3.27 +0.35 46 16 1,058 +5
29APR26 65.00 P 4.60 4.60 4.27 4.34 +0.46 45 13 858 +12
29APR26 67.50 P 0.00 0.00 0.00 5.67 +0.60 46 0 699 0
29APR26 70.00 P 0.00 0.00 0.00 7.19 +0.91 46 0 411 0
29APR26 72.50 P 0.00 0.00 0.00 8.90 +0.90 47 0 720 0
29APR26 75.00 P 0.00 0.00 0.00 10.76 +1.27 47 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 12.75 +1.45 48 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 14.82 +1.18 48 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 16.97 +0.78 48 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 19.19 +1.73 48 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 21.48 +1.21 48 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 23.65 +1.20 44 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 26.15 +1.82 47 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 28.54 +1.14 45 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.17 +1.37 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.61 +1.76 54 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 36.07 +1.32 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.54 +1.57 56 0 0 0
28MAY26 48.00 P 0.73 0.75 0.73 0.58 +0.09 48 4 4 +4
28MAY26 49.00 P 0.00 0.00 0.00 0.70 +0.10 48 0 0 0
28MAY26 50.00 P 1.00 1.00 1.00 0.84 +0.12 48 15 55 +15
28MAY26 52.50 P 1.37 1.37 1.24 1.26 +0.16 48 198 909 +197
28MAY26 55.00 P 0.00 0.00 0.00 1.77 +0.17 47 0 456 0
28MAY26 57.50 P 0.00 0.00 0.00 2.40 +0.23 47 0 176 0
28MAY26 60.00 P 3.35 3.35 3.07 3.20 +0.29 46 12 344 +12
28MAY26 62.50 P 4.24 4.24 4.24 4.18 +0.40 46 20 586 +20
28MAY26 65.00 P 0.00 0.00 0.00 5.35 +0.58 46 0 541 0
28MAY26 67.50 P 0.00 0.00 0.00 6.69 +0.62 46 0 385 0
28MAY26 70.00 P 8.55 8.55 8.55 8.21 +0.75 47 1 912 -1
28MAY26 72.50 P 0.00 0.00 0.00 9.85 +0.85 47 0 51 0
28MAY26 75.00 P 0.00 0.00 0.00 11.67 +0.96 47 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 13.50 +1.31 47 15 46 0
28MAY26 80.00 P 0.00 0.00 0.00 15.60 +1.55 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 17.67 +1.03 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.82 +1.09 49 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.03 +1.46 49 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 24.27 +1.21 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.56 +1.50 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.84 +1.44 48 0 8 0
28MAY26 97.50 P 0.00 0.00 0.00 31.22 +1.34 48 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.61 +0.69 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.07 +1.32 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 38.66 +1.66 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.22 +0.04 46 0 701 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 +0.04 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 +0.04 46 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.42 +0.07 46 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.50 +0.07 46 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.63 +0.11 47 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.74 +0.10 47 0 239 0
29JUN26 48.00 P 0.00 0.00 0.00 0.88 +0.12 47 0 290 0
29JUN26 49.00 P 1.26 1.26 1.26 1.04 +0.15 47 60 346 +50
29JUN26 50.00 P 0.00 0.00 0.00 1.20 +0.14 47 0 3,666 0
29JUN26 52.50 P 0.00 0.00 0.00 1.73 +0.20 47 0 528 0
29JUN26 55.00 P 2.34 2.34 2.34 2.35 +0.23 46 17 642 +17
29JUN26 57.50 P 3.13 3.13 3.13 3.04 +0.21 46 20 775 +20
29JUN26 60.00 P 4.00 4.15 3.87 3.95 +0.26 46 125 1,306 -3
29JUN26 62.50 P 5.02 5.06 4.87 5.01 +0.44 46 160 3,137 +140
29JUN26 65.00 P 6.21 6.21 6.08 6.21 +0.53 46 17 4,465 0
29JUN26 67.50 P 0.00 0.00 0.00 7.52 +0.59 46 0 1,167 0
29JUN26 70.00 P 0.00 0.00 0.00 9.02 +0.68 46 0 6,443 0
29JUN26 72.50 P 0.00 0.00 0.00 10.71 +0.79 46 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 12.50 +0.90 47 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 14.37 +1.22 47 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 16.33 +1.35 48 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 18.36 +1.23 48 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 20.45 +0.96 49 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 22.59 +1.06 49 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 24.78 +1.04 49 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 26.98 +1.58 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 29.29 +1.68 49 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 31.59 +1.55 49 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 33.92 +1.00 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.26 +1.09 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.66 +1.46 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.02 +0.95 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.80 +1.84 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.23 +1.32 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.67 +1.58 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.13 +1.71 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.60 +1.52 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.07 +1.85 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.54 +1.82 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.03 +1.21 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.52 +1.62 60 0 677 0
29SEP26 46.00 P 1.70 1.70 1.70 1.47 +0.08 46 60 190 +60
29SEP26 47.00 P 0.00 0.00 0.00 1.69 +0.12 46 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 1.92 +0.13 46 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 2.15 +0.13 46 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 2.41 +0.16 46 0 485 0
29SEP26 52.50 P 0.00 0.00 0.00 3.15 +0.20 47 0 364 0
29SEP26 55.00 P 0.00 0.00 0.00 3.98 +0.28 47 0 379 0
29SEP26 57.50 P 0.00 0.00 0.00 4.86 +0.32 46 0 466 0
29SEP26 60.00 P 0.00 0.00 0.00 5.89 +0.38 46 0 613 0
29SEP26 62.50 P 0.00 0.00 0.00 7.04 +0.43 46 0 1,130 0
29SEP26 65.00 P 0.00 0.00 0.00 8.30 +0.50 46 0 1,182 0
29SEP26 67.50 P 9.90 9.90 9.90 9.70 +0.59 46 1,508 2,721 +1,180
29SEP26 70.00 P 0.00 0.00 0.00 11.20 +0.67 46 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 12.80 +0.72 47 0 835 0
29SEP26 75.00 P 14.46 14.46 14.27 14.51 +0.79 47 23 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 16.29 +0.84 47 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 18.18 +1.06 48 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 20.13 +1.18 48 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 22.11 +0.96 48 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 24.16 +0.83 48 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 26.24 +1.36 49 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 28.36 +1.35 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 30.51 +1.48 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.72 +0.92 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.94 +0.88 49 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 37.18 +1.40 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.45 +0.80 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.75 +0.74 49 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 44.06 +0.71 49 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.39 +0.58 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.74 +0.52 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.13 +0.99 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.60 +1.08 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 56.24 +0.81 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.67 +1.12 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.12 +1.30 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.58 +1.04 52 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 66.05 +1.24 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 68.53 +1.23 53 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 71.01 +1.33 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 73.50 +1.41 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 76.00 +1.48 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 78.50 +1.55 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 81.00 +1.59 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 83.50 +1.62 0 0 2 0
30DEC26 47.00 P 2.90 2.90 2.90 2.78 +0.13 47 2 93 +2
30DEC26 48.00 P 0.00 0.00 0.00 3.08 +0.17 47 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.36 +0.15 47 0 66 0
30DEC26 50.00 P 0.00 0.00 0.00 3.64 +0.18 47 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 4.42 +0.36 47 0 133 0
30DEC26 55.00 P 5.24 5.28 5.24 5.27 +0.18 47 5 106 0
30DEC26 57.50 P 0.00 0.00 0.00 6.25 +0.21 46 0 117 0
30DEC26 60.00 P 0.00 0.00 0.00 7.41 +0.34 47 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 8.61 +0.41 46 0 245 0
30DEC26 65.00 P 9.99 9.99 9.99 9.84 +0.38 46 5 2,815 +5
30DEC26 67.50 P 0.00 0.00 0.00 11.33 +0.54 46 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 12.83 +0.60 46 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 14.43 +0.66 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 16.12 +0.72 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 17.88 +0.80 47 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 19.36 +0.36 46 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 21.60 +0.81 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 23.53 +0.75 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.52 +0.89 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.54 +0.90 48 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 29.60 +0.89 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.70 +0.88 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 33.83 +0.95 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.00 +0.98 49 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 38.18 +0.95 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.39 +1.01 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.62 +0.99 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.88 +0.97 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.15 +0.86 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.44 +0.75 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.77 +0.79 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.13 +0.71 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 56.51 +0.81 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.88 +0.77 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.29 +0.85 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 63.69 +0.82 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 66.10 +0.76 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 68.53 +0.83 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 71.19 +1.45 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 73.63 +1.48 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 76.09 +1.53 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 78.56 +1.59 52 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 81.04 +1.43 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 83.52 +1.37 53 0 2 0
TOTAL PUT 6,546 188,012 +1,266
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 769.50
26FEB26 560.00 C 0.00 0.00 0.00 209.76 -18.17 0 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 199.77 -18.17 68 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 189.77 -18.18 54 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 179.79 -18.17 67 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 169.80 -18.18 64 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 159.83 -18.17 65 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 149.88 -18.16 65 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 139.95 -18.14 65 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 130.08 -18.09 65 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 120.27 -18.03 65 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 110.57 -17.93 65 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 101.01 -17.78 65 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 91.65 -17.57 65 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 82.53 -17.28 65 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 73.73 -16.90 65 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 65.29 -16.44 65 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 57.30 -15.85 65 0 28 0
26FEB26 730.00 C 0.00 0.00 0.00 49.80 -15.17 65 0 26 0
26FEB26 740.00 C 0.00 0.00 0.00 42.84 -14.38 65 0 34 0
26FEB26 750.00 C 26.80 34.00 24.50 35.38 -14.59 62 13 19 -8
26FEB26 760.00 C 21.76 21.76 20.07 29.80 -13.44 62 12 33 -6
26FEB26 770.00 C 19.37 19.37 16.47 24.82 -11.14 63 32 42 -2
26FEB26 780.00 C 14.50 14.50 14.50 20.44 -10.11 63 1 39 0
26FEB26 790.00 C 11.02 13.39 11.02 16.64 -9.05 63 21 81 -2
26FEB26 800.00 C 12.15 12.15 8.91 13.43 -8.57 64 24 107 -8
26FEB26 810.00 C 0.00 0.00 0.00 10.82 -7.22 64 0 62 0
26FEB26 820.00 C 6.95 7.61 6.95 8.84 -6.23 65 2 34 0
26FEB26 830.00 C 6.14 8.05 6.14 6.91 -5.45 65 9 57 -1
26FEB26 840.00 C 6.00 6.54 6.00 5.31 -4.58 65 2 32 +1
26FEB26 850.00 C 6.07 6.07 4.90 4.03 -3.80 65 63 88 -8
26FEB26 860.00 C 0.00 0.00 0.00 2.94 -3.20 65 0 23 0
26FEB26 870.00 C 0.00 0.00 0.00 2.18 -2.45 65 0 46 0
26FEB26 880.00 C 2.30 2.30 2.30 1.60 -1.96 65 2 33 +2
26FEB26 890.00 C 1.98 1.98 1.98 1.20 -1.51 65 10 10 +10
26FEB26 900.00 C 1.50 3.00 1.50 0.83 -1.21 65 4 53 +2
26FEB26 910.00 C 0.00 0.00 0.00 0.59 -0.93 65 0 0 0
26FEB26 920.00 C 1.13 1.13 1.13 0.42 -0.71 65 2 19 0
26FEB26 930.00 C 0.00 0.00 0.00 0.29 -0.54 65 0 16 0
26FEB26 940.00 C 0.00 0.00 0.00 0.20 -0.40 65 0 26 0
26FEB26 950.00 C 0.00 0.00 0.00 0.14 -0.29 65 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.09 -0.22 65 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.06 -0.16 65 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.04 -0.11 65 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.03 -0.08 65 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.02 -0.05 65 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 213.46 -17.93 58 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 204.10 -17.86 58 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 194.85 -17.78 58 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 185.74 -17.68 58 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 176.77 -17.57 58 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 167.97 -17.43 58 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 159.35 -17.28 58 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 150.92 -17.10 58 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 142.70 -16.90 58 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 134.70 -16.67 58 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 126.93 -16.42 58 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 119.40 -16.15 58 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 112.13 -15.86 58 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 105.11 -15.55 58 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 98.37 -15.20 58 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 91.90 -14.84 58 0 35 0
30MAR26 720.00 C 0.00 0.00 0.00 85.71 -14.46 58 0 50 0
30MAR26 730.00 C 0.00 0.00 0.00 79.80 -14.06 58 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 74.17 -13.64 58 0 17 0
30MAR26 750.00 C 60.60 60.60 58.90 67.96 -14.07 57 17 36 +17
30MAR26 760.00 C 54.15 54.15 54.15 62.91 -11.32 57 1 34 +1
30MAR26 770.00 C 0.00 0.00 0.00 57.19 -12.92 56 0 69 0
30MAR26 780.00 C 0.00 0.00 0.00 53.92 -10.46 58 0 32 0
30MAR26 790.00 C 0.00 0.00 0.00 50.74 -9.19 59 0 0 0
30MAR26 800.00 C 41.50 41.50 38.80 46.25 -9.52 58 3 35 +1
30MAR26 810.00 C 0.00 0.00 0.00 42.79 -9.09 59 0 18 0
30MAR26 820.00 C 0.00 0.00 0.00 39.76 -8.47 59 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 36.74 -8.09 59 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 33.61 -8.04 59 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 30.70 -7.98 59 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 28.00 -8.15 59 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 25.50 -7.90 59 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 23.19 -7.46 59 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 21.07 -7.02 59 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 19.11 -6.60 59 0 3 0
30MAR26 910.00 C 0.00 0.00 0.00 17.31 -6.20 59 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 15.66 -5.81 59 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 14.15 -5.43 59 0 20 0
30MAR26 940.00 C 0.00 0.00 0.00 12.77 -5.07 59 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 11.51 -4.73 59 0 5 0
30MAR26 960.00 C 0.00 0.00 0.00 10.37 -4.39 59 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 9.33 -4.08 59 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 8.13 -3.68 58 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 7.30 -3.41 58 0 0 0
30MAR26 1,000.00 C 0.00 0.00 0.00 6.74 -3.25 59 0 8 0
30MAR26 1,010.00 C 0.00 0.00 0.00 5.86 -2.91 58 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 5.24 -2.69 58 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 4.69 -2.47 58 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 4.19 -2.27 58 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 3.73 -2.10 58 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 3.33 -1.92 58 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 2.96 -1.76 58 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 2.64 -1.61 58 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 2.34 -1.48 58 0 0 0
30MAR26 1,100.00 C 5.52 5.52 5.52 2.08 -1.35 58 1 23 +1
29APR26 560.00 C 0.00 0.00 0.00 220.63 -16.99 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 212.03 -16.83 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 203.58 -16.65 59 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 195.30 -16.46 59 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 187.18 -16.26 59 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 179.25 -16.03 59 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 171.50 -15.79 59 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 163.94 -15.54 59 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 156.57 -15.29 59 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 149.41 -15.01 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 142.45 -14.73 59 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 135.70 -14.43 59 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 129.16 -14.12 59 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 122.84 -13.80 59 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 116.73 -13.48 59 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 110.83 -13.15 59 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 105.14 -12.81 59 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 99.67 -12.47 59 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 94.41 -12.12 59 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 87.07 -14.06 57 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 82.47 -10.59 57 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 78.10 -10.11 57 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 73.95 -10.06 58 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 70.01 -9.70 58 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 66.29 -9.72 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 62.78 -8.44 58 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 59.56 -7.93 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 56.35 -8.12 59 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 53.55 -7.58 59 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 50.91 -7.03 60 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 48.00 -6.98 60 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 45.07 -7.86 60 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 42.29 -7.54 60 0 32 0
29APR26 890.00 C 0.00 0.00 0.00 39.66 -7.22 60 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 36.09 -6.71 59 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 33.81 -6.42 59 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 31.66 -6.13 59 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 29.63 -5.85 59 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 28.55 -5.75 59 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 25.91 -5.33 59 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 24.94 -5.22 59 0 30 0
29APR26 970.00 C 0.00 0.00 0.00 22.62 -4.83 59 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 21.12 -4.59 59 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 19.71 -4.36 59 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 18.39 -4.14 59 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 17.15 -3.93 59 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 15.98 -3.73 59 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 14.89 -3.54 59 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 13.87 -3.35 59 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 12.92 -3.17 59 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 12.02 -3.00 59 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 11.19 -2.84 59 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 10.41 -2.68 59 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 9.68 -2.53 59 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 8.99 -2.40 59 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 171.69 -15.18 57 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 164.76 -14.89 57 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 158.09 -14.33 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 151.42 -14.20 57 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 144.88 -14.14 57 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 138.73 -13.76 57 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 132.82 -13.15 57 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 126.91 -13.01 57 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 121.16 -12.94 57 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 115.71 -12.62 57 0 30 0
28MAY26 730.00 C 0.00 0.00 0.00 110.60 -11.97 57 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 105.48 -11.71 57 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 99.44 -12.67 57 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 94.95 -8.99 57 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 89.94 -9.93 57 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 86.55 -9.37 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 82.65 -9.91 57 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 78.93 -9.60 58 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 75.37 -9.27 58 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 71.38 -9.54 58 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 68.28 -9.11 58 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 65.11 -8.06 58 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 62.68 -7.29 59 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 57.70 -9.23 57 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 54.89 -7.78 57 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 52.07 -7.35 57 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 229.85 -16.34 56 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 221.95 -16.27 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 214.05 -16.25 56 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 206.74 -15.74 56 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 199.49 -15.52 56 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 192.23 -15.46 56 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 184.98 -15.49 56 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 178.43 -14.86 56 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 171.90 -14.53 56 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 165.38 -14.46 56 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 158.88 -14.48 56 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 152.89 -14.02 56 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 147.15 -13.37 56 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 141.41 -13.31 56 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 135.70 -13.31 56 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 130.06 -13.28 56 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 125.13 -9.96 56 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 120.20 -12.02 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 115.28 -12.00 56 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 109.46 -12.95 56 0 43 0
29JUN26 760.00 C 0.00 0.00 0.00 105.15 -9.45 56 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 101.02 -9.56 56 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 97.05 -9.31 56 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 93.25 -9.05 56 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 89.61 -8.58 56 0 34 0
29JUN26 810.00 C 0.00 0.00 0.00 86.12 -8.35 57 0 2 0
29JUN26 820.00 C 0.00 0.00 0.00 82.78 -8.71 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 79.38 -8.09 57 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 77.00 -7.18 57 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 73.88 -7.15 57 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 68.43 -9.58 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 65.17 -9.84 56 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 64.41 -7.73 57 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 59.91 -7.64 56 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 57.31 -7.58 56 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 54.70 -7.58 56 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 52.10 -7.56 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 49.49 -7.56 56 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 47.47 -6.96 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 247.23 -15.43 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 240.31 -15.41 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 233.39 -15.42 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 226.92 -15.00 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 220.73 -14.46 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 214.55 -14.44 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 208.38 -14.45 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 202.22 -14.44 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 196.24 -14.25 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 190.84 -13.49 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 185.44 -13.31 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 180.05 -13.31 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 174.66 -13.31 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 169.27 -13.30 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 164.19 -13.00 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 159.59 -12.21 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 154.99 -12.03 56 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 150.38 -12.04 56 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 145.78 -12.04 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 141.18 -12.04 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 137.12 -11.49 56 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 132.54 -11.47 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 129.40 -9.26 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 125.72 -9.08 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 121.54 -8.94 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 118.72 -8.72 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 115.38 -8.55 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 111.63 -8.90 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 108.52 -8.59 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 105.82 -7.85 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 100.53 -10.07 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 97.43 -9.25 56 0 0 0
29SEP26 880.00 C 95.00 95.00 95.00 94.33 -10.10 56 1 5 0
29SEP26 890.00 C 0.00 0.00 0.00 91.22 -9.82 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 88.12 -10.24 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 85.35 -10.41 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 82.90 -10.35 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 80.46 -10.35 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 78.02 -10.35 56 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 265.52 -14.42 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 259.54 -13.69 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 253.57 -13.66 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 247.59 -13.66 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 241.61 -13.65 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 235.63 -13.65 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 229.88 -13.41 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 224.67 -12.64 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 219.46 -12.44 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 214.24 -12.44 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 209.03 -12.43 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 203.81 -12.43 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 198.60 -12.42 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 193.80 -11.99 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 189.37 -11.20 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 184.93 -11.10 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 180.49 -11.09 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 176.06 -11.08 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 171.62 -11.07 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 167.18 -11.07 56 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 162.77 -11.03 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 156.12 -13.24 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 152.16 -12.93 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 149.20 -8.56 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 145.42 -9.00 55 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 142.09 -8.97 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 138.78 -8.96 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 135.86 -8.57 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 132.99 -7.73 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 129.86 -8.05 56 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 127.21 -7.63 56 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 124.24 -6.55 56 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 121.28 -7.27 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 118.31 -8.21 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 115.35 -8.20 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 112.38 -8.19 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 109.42 -7.90 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 106.45 -8.31 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 103.79 -8.63 56 0 0 0
TOTAL CALL 220 3,563 0
26FEB26 560.00 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.08 +0.03 65 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 0.15 +0.05 65 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 0.27 +0.10 65 0 39 0
26FEB26 650.00 P 0.00 0.00 0.00 0.46 +0.18 65 0 43 0
26FEB26 660.00 P 0.00 0.00 0.00 0.75 +0.28 65 0 49 0
26FEB26 670.00 P 0.00 0.00 0.00 1.20 +0.44 65 0 68 0
26FEB26 680.00 P 0.00 0.00 0.00 1.84 +0.65 65 0 33 0
26FEB26 690.00 P 5.00 5.12 2.45 2.64 +0.86 64 4 38 +3
26FEB26 700.00 P 5.87 7.09 5.84 3.80 +1.21 64 24 49 -10
26FEB26 710.00 P 6.66 9.48 6.66 5.41 +1.87 64 15 45 +3
26FEB26 720.00 P 4.58 12.56 4.58 7.20 +2.27 64 70 37 -9
26FEB26 730.00 P 11.67 16.52 11.67 9.66 +2.92 64 22 44 -7
26FEB26 740.00 P 17.55 20.84 11.57 12.66 +3.68 64 25 56 +12
26FEB26 750.00 P 13.93 21.73 13.93 16.49 +4.68 64 55 32 +2
26FEB26 760.00 P 19.02 30.85 19.02 20.92 +5.55 65 35 59 -33
26FEB26 770.00 P 22.62 30.74 22.62 26.48 +7.92 67 12 51 -6
26FEB26 780.00 P 0.00 0.00 0.00 32.19 +8.08 67 0 60 0
26FEB26 790.00 P 47.10 47.10 47.10 37.38 +8.10 65 1 20 0
26FEB26 800.00 P 0.00 0.00 0.00 44.01 +9.03 65 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 51.12 +10.95 65 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 58.81 +11.99 65 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 66.92 +13.04 65 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 75.34 +13.77 65 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 84.07 +14.48 65 0 20 0
26FEB26 860.00 P 0.00 0.00 0.00 93.15 +15.26 65 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 102.40 +15.78 65 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 111.80 +16.23 65 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 121.41 +16.72 65 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 131.10 +17.01 65 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 140.86 +17.27 65 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 150.72 +17.51 65 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 160.61 +17.65 65 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 170.55 +17.79 65 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 180.51 +17.87 64 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 190.50 +17.94 0 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 200.50 +17.99 0 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 210.50 +18.00 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 220.50 +18.00 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 230.50 +18.00 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 2.32 +0.25 58 0 26 0
30MAR26 570.00 P 0.00 0.00 0.00 2.89 +0.29 58 0 2 0
30MAR26 580.00 P 0.00 0.00 0.00 3.66 +0.42 58 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 4.57 +0.56 59 0 2 0
30MAR26 600.00 P 6.10 6.10 6.10 5.69 +0.84 59 2 7 +2
30MAR26 610.00 P 0.00 0.00 0.00 6.65 +0.69 58 0 10 0
30MAR26 620.00 P 8.36 8.36 8.36 8.07 +1.00 58 8 21 0
30MAR26 630.00 P 8.50 8.50 8.50 9.60 +1.09 58 1 32 +1
30MAR26 640.00 P 13.00 13.00 13.00 11.32 +1.27 58 1 1 +1
30MAR26 650.00 P 13.35 13.35 13.35 13.63 +2.00 59 8 44 +8
30MAR26 660.00 P 15.00 18.50 15.00 15.76 +1.96 59 18 32 +2
30MAR26 670.00 P 0.00 0.00 0.00 18.34 +2.95 59 0 68 0
30MAR26 680.00 P 21.03 21.03 21.03 21.02 +3.21 59 1 18 +1
30MAR26 690.00 P 0.00 0.00 0.00 23.99 +3.58 59 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 27.51 +4.50 59 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 31.01 +4.73 59 0 15 0
30MAR26 720.00 P 38.54 38.54 38.54 35.26 +5.06 59 15 31 +15
30MAR26 730.00 P 43.01 43.01 43.01 39.45 +5.40 59 15 21 +15
30MAR26 740.00 P 52.95 52.95 52.95 43.76 +5.59 60 1 16 +1
30MAR26 750.00 P 0.00 0.00 0.00 48.76 +6.14 60 0 61 0
30MAR26 760.00 P 0.00 0.00 0.00 53.82 +6.50 60 0 2 0
30MAR26 770.00 P 0.00 0.00 0.00 58.94 +6.62 60 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 64.82 +7.23 60 0 25 0
30MAR26 790.00 P 77.53 77.53 77.53 70.70 +7.55 60 6 15 0
30MAR26 800.00 P 0.00 0.00 0.00 76.66 +7.71 61 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 83.12 +8.31 61 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 90.00 +8.77 61 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 93.87 +7.41 58 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 101.05 +7.79 58 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 108.24 +9.91 58 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 115.45 +10.04 58 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 123.14 +10.54 58 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 130.96 +11.15 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 138.80 +11.51 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 146.89 +11.77 58 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 155.26 +12.30 58 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 163.64 +12.83 58 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 172.04 +12.91 58 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 180.86 +13.35 58 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 189.68 +13.78 58 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 198.53 +14.14 58 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 207.51 +14.29 58 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 216.70 +14.65 58 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 225.89 +14.99 58 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 235.10 +15.22 58 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 244.48 +15.41 58 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 253.94 +15.67 58 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 263.42 +15.94 58 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 272.91 +16.11 58 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 282.54 +16.28 58 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 292.21 +16.47 58 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 301.89 +16.66 58 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 311.59 +16.81 58 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 321.37 +16.93 58 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 331.19 +17.07 58 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 8.19 +1.14 59 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 9.52 +1.31 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 11.12 +1.66 59 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 12.72 +1.66 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 14.54 +1.89 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 16.67 +2.34 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 18.81 +2.35 59 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 21.13 +2.54 59 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 23.89 +3.16 59 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 26.65 +3.21 59 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 28.54 +3.09 58 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 31.89 +3.80 58 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 35.52 +3.99 58 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 38.69 +4.19 58 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 43.33 +5.47 58 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 47.76 +5.89 59 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 52.13 +5.71 59 0 31 0
29APR26 730.00 P 59.19 59.19 59.19 56.79 +6.02 59 15 31 +15
29APR26 740.00 P 0.00 0.00 0.00 61.99 +6.66 59 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 67.19 +6.89 59 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 71.78 +6.36 59 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 77.99 +7.21 60 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 83.22 +7.34 59 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 89.28 +7.74 60 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 95.55 +8.68 60 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 102.02 +8.99 60 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 106.32 +7.53 59 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 112.89 +6.99 59 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 119.47 +11.12 59 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 126.07 +6.25 59 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 133.20 +10.25 59 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 140.47 +10.92 59 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 147.75 +11.12 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 155.05 +11.14 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 162.54 +11.35 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 170.44 +11.96 59 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 178.35 +12.49 59 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 186.26 +12.50 59 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 194.20 +12.54 59 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 202.44 +12.86 59 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 210.87 +13.37 59 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 219.32 +13.75 59 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 227.78 +13.77 59 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 236.25 +13.80 59 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 244.99 +14.09 59 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 253.87 +14.50 59 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 262.76 +14.85 59 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 271.66 +14.87 59 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 280.58 +14.91 59 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 289.64 +15.07 59 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 298.87 +15.40 59 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 308.11 +15.71 59 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 317.36 +15.80 59 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 326.62 +15.83 59 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 335.91 +15.88 59 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 31.72 +3.39 57 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 34.89 +3.76 57 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 38.40 +4.44 57 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 41.91 +4.44 57 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 45.43 +4.45 57 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 49.41 +4.92 57 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 52.32 +4.30 56 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 57.41 +5.92 57 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 62.16 +6.53 57 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 66.92 +5.90 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 71.85 +6.10 57 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 77.01 +6.35 57 0 0 0
28MAY26 750.00 P 87.98 87.98 87.98 82.18 +5.88 58 1 1 +1
28MAY26 760.00 P 0.00 0.00 0.00 87.63 +5.93 58 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 93.39 +6.82 58 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 98.32 +6.05 57 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 105.37 +7.30 58 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 111.71 +8.94 58 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 118.21 +8.72 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 123.29 +7.39 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 129.88 +9.91 57 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 136.48 +9.92 57 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 143.08 +9.93 57 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 149.97 +10.23 57 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 157.26 +10.93 57 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 164.54 +11.36 57 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 20.67 +2.17 56 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 22.89 +2.17 56 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 25.13 +2.19 56 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 27.98 +2.82 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 30.83 +2.98 56 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 33.69 +2.99 56 0 0 0
29JUN26 620.00 P 37.00 37.00 37.00 36.57 +3.01 56 1 2 +1
29JUN26 630.00 P 0.00 0.00 0.00 40.11 +3.69 56 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 43.67 +3.98 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 45.94 +3.05 55 0 72 0
29JUN26 660.00 P 0.00 0.00 0.00 50.82 +3.99 56 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 54.89 +4.49 56 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 59.22 +5.14 56 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 61.95 +3.54 55 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 67.25 +4.50 56 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 72.06 +6.83 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 76.60 +6.39 56 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 81.73 +6.97 56 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 86.99 +7.18 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 92.52 +6.85 56 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 98.19 +7.41 56 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 104.06 +7.67 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 110.09 +7.92 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 116.28 +8.17 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 122.63 +8.42 57 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 129.13 +8.66 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 134.04 +7.15 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 140.70 +9.19 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 147.36 +9.34 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 154.02 +9.34 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 160.70 +9.36 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 167.45 +9.45 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 174.79 +10.12 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 182.14 +10.76 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 189.48 +10.80 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 196.84 +10.82 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 204.20 +10.83 56 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 211.60 +10.89 56 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 219.54 +11.47 56 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 37.96 +2.83 56 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 40.94 +3.98 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 43.94 +2.85 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 47.37 +3.29 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 51.07 +3.79 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 54.78 +3.80 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 58.49 +3.81 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 62.21 +3.82 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 66.14 +4.03 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 70.62 +4.78 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 75.09 +4.93 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 79.57 +4.93 56 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 84.06 +4.95 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 86.72 +3.12 55 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 91.94 +3.85 55 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 96.86 +6.16 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 102.15 +6.38 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 107.31 +6.33 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 113.19 +6.84 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 118.92 +6.96 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 124.79 +6.99 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 130.32 +6.72 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 136.94 +7.41 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 143.21 +7.61 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 149.87 +8.07 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 156.39 +8.27 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 161.57 +7.01 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 167.77 +7.82 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 174.56 +8.51 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 181.35 +9.09 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 188.15 +9.11 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 194.96 +9.12 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 201.78 +9.15 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 208.61 +9.17 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 215.46 +9.20 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 222.66 +9.57 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 230.12 +10.18 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 237.60 +10.59 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 245.08 +10.60 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 52.93 +3.82 56 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 56.74 +4.51 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 60.55 +4.53 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 64.37 +4.55 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 68.19 +4.57 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 72.03 +4.60 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 76.14 +4.88 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 80.72 +5.62 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 85.31 +5.78 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 89.90 +5.80 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 94.50 +5.82 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 99.11 +5.84 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 103.75 +5.89 56 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 109.32 +6.85 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 113.43 +6.31 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 118.78 +5.58 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 124.40 +5.96 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 130.21 +5.47 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 136.05 +6.41 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 141.92 +6.44 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 148.95 +7.60 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 153.75 +6.51 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 161.36 +8.17 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 166.98 +7.71 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 173.50 +7.50 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 179.82 +7.32 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 183.70 +4.66 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 189.91 +8.76 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 196.15 +8.82 56 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 202.87 +9.33 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 209.76 +9.99 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 216.65 +10.13 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 223.55 +10.15 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 230.47 +10.18 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 237.39 +10.21 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 244.32 +10.23 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 251.28 +10.28 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 258.25 +10.32 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 265.54 +10.67 56 0 0 0
TOTAL PUT 356 3,373 +18
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$ 70.10
26FEB26 40.00 C 0.00 0.00 0.00 30.44 -1.69 258 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.12 -2.01 125 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.27 -1.86 208 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.12 -2.01 79 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.11 -2.02 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.87 -1.26 256 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.27 -1.87 175 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.12 -2.02 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.12 -2.02 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.12 -2.02 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.12 -2.02 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.62 -2.18 0 0 16 0
26FEB26 55.00 C 0.00 0.00 0.00 15.25 -1.89 106 0 15 0
26FEB26 57.50 C 13.35 13.35 13.35 13.01 -1.64 114 30 15 -30
26FEB26 60.00 C 0.00 0.00 0.00 10.44 -1.71 90 0 121 0
26FEB26 62.50 C 0.00 0.00 0.00 7.91 -2.09 70 0 466 0
26FEB26 65.00 C 0.00 0.00 0.00 5.52 -1.84 57 0 715 0
26FEB26 67.50 C 3.30 3.85 3.24 3.45 -1.62 52 360 742 -140
26FEB26 70.00 C 1.76 2.18 1.76 1.87 -1.46 50 160 3,345 +27
26FEB26 72.50 C 1.16 1.16 0.83 0.87 -1.12 49 288 1,710 +31
26FEB26 75.00 C 0.46 0.46 0.36 0.34 -0.76 49 739 2,347 +111
26FEB26 77.50 C 0.16 0.21 0.16 0.11 -0.46 48 307 1,056 -143
26FEB26 80.00 C 0.12 0.12 0.07 0.04 -0.21 50 9 2,272 -9
26FEB26 82.50 C 0.04 0.04 0.04 0.01 -0.09 50 10 1,045 -10
26FEB26 85.00 C 0.01 0.01 0.01 0.01 -0.03 58 5 2,389 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 968 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 393 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 30.44 -1.79 96 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.45 -1.78 93 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.45 -1.79 89 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.48 -1.76 87 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.27 -2.07 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.87 -1.72 98 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.49 -1.78 77 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.53 -1.75 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.95 -1.34 89 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.82 -1.49 80 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.93 -1.37 80 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 18.45 -1.46 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.97 -1.59 63 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 13.75 -2.00 60 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 11.57 -1.22 57 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 9.61 -1.86 55 0 394 0
30MAR26 65.00 C 0.00 0.00 0.00 7.84 -1.61 54 0 4,792 0
30MAR26 67.50 C 6.03 6.24 5.82 6.15 -1.28 52 140 667 +1
30MAR26 70.00 C 4.77 5.11 4.77 4.85 -1.18 52 101 2,047 +35
30MAR26 72.50 C 3.77 3.77 3.77 3.77 -1.05 52 4 5,673 -4
30MAR26 75.00 C 2.91 2.94 2.80 2.90 -0.90 52 82 1,564 -10
30MAR26 77.50 C 2.09 2.38 2.09 2.18 -0.82 52 48 1,125 0
30MAR26 80.00 C 1.69 1.70 1.60 1.61 -0.68 52 13 1,493 +8
30MAR26 82.50 C 1.20 1.38 1.20 1.17 -0.65 52 119 2,161 +26
30MAR26 85.00 C 1.00 1.09 0.98 0.84 -0.53 52 107 1,303 +107
30MAR26 87.50 C 0.00 0.00 0.00 0.59 -0.42 51 0 227 0
30MAR26 90.00 C 0.00 0.00 0.00 0.41 -0.33 51 0 3,769 0
30MAR26 92.50 C 0.42 0.42 0.42 0.29 -0.25 52 41 435 +41
30MAR26 95.00 C 0.33 0.33 0.31 0.20 -0.19 52 107 1,044 +107
30MAR26 97.50 C 0.00 0.00 0.00 0.13 -0.15 51 0 536 0
30MAR26 100.00 C 0.00 0.00 0.00 0.09 -0.10 51 0 821 0
30MAR26 102.50 C 0.19 0.19 0.19 0.06 -0.08 51 5 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.06 51 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 24.78 -1.49 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.53 -2.46 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.95 -1.69 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.02 -1.52 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.04 -2.16 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.89 -1.02 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.63 -1.13 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.49 -1.27 54 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 12.46 -1.32 52 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 10.64 -1.11 51 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 8.83 -1.89 49 0 860 0
29APR26 67.50 C 7.48 7.75 7.48 7.46 -1.19 49 59 1,497 +29
29APR26 70.00 C 6.22 6.54 6.21 6.19 -1.08 49 168 833 +96
29APR26 72.50 C 5.11 5.18 5.11 5.13 -0.96 49 120 716 -72
29APR26 75.00 C 4.27 4.46 4.25 4.17 -0.91 49 50 628 -48
29APR26 77.50 C 3.66 3.66 3.66 3.36 -0.88 49 29 310 0
29APR26 80.00 C 2.80 3.05 2.80 2.69 -0.85 49 34 305 -28
29APR26 82.50 C 2.48 2.48 2.48 2.13 -0.81 49 29 168 -29
29APR26 85.00 C 0.00 0.00 0.00 1.68 -0.71 49 0 216 0
29APR26 87.50 C 0.00 0.00 0.00 1.32 -0.60 49 0 67 0
29APR26 90.00 C 0.00 0.00 0.00 1.02 -0.52 48 0 376 0
29APR26 92.50 C 0.00 0.00 0.00 0.79 -0.43 48 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.61 -0.36 48 0 60 0
29APR26 97.50 C 0.78 0.78 0.78 0.46 -0.30 48 93 183 +93
28MAY26 47.00 C 0.00 0.00 0.00 24.44 -1.55 64 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.52 -1.12 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.50 -1.24 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.74 -1.81 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.52 -1.87 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.77 -1.72 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.30 -1.35 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.46 -1.81 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.83 -1.06 52 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 9.81 -1.64 48 0 280 0
28MAY26 67.50 C 0.00 0.00 0.00 8.79 -1.18 50 0 60 0
28MAY26 70.00 C 7.63 7.63 7.63 7.63 -0.99 51 30 153 +30
28MAY26 72.50 C 0.00 0.00 0.00 6.53 -0.98 50 0 75 0
28MAY26 75.00 C 5.67 5.67 5.67 5.61 -0.91 51 21 501 0
28MAY26 77.50 C 0.00 0.00 0.00 4.75 -0.91 51 0 210 0
28MAY26 80.00 C 4.39 4.39 4.26 4.01 -0.89 50 18 156 +18
28MAY26 82.50 C 0.00 0.00 0.00 3.37 -0.91 50 0 119 0
28MAY26 85.00 C 3.27 3.27 3.27 2.82 -0.83 50 17 176 +17
28MAY26 87.50 C 2.62 2.62 2.61 2.35 -0.74 50 60 103 +56
28MAY26 90.00 C 0.00 0.00 0.00 1.95 -0.66 50 0 93 0
28MAY26 92.50 C 0.00 0.00 0.00 1.62 -0.58 50 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 1.34 -0.51 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.10 -0.45 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.22 -1.43 67 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.28 -1.42 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.33 -1.43 64 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.92 -1.90 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.02 -1.87 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.94 -2.02 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.63 -1.42 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.44 -1.70 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.52 -1.72 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.50 -1.70 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.24 -1.75 57 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 20.13 -1.26 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.12 -1.86 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.24 -1.78 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.49 -1.74 52 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 12.75 -0.93 51 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 10.72 -2.24 47 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 9.85 -1.15 50 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 8.65 -1.07 50 0 1,022 0
29JUN26 72.50 C 0.00 0.00 0.00 7.59 -0.95 50 0 2,942 0
29JUN26 75.00 C 0.00 0.00 0.00 6.66 -0.80 50 0 131 0
29JUN26 77.50 C 0.00 0.00 0.00 5.83 -0.74 50 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 5.05 -0.89 50 0 5,647 0
29JUN26 82.50 C 0.00 0.00 0.00 4.36 -0.82 50 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 3.76 -0.84 50 0 186 0
29JUN26 87.50 C 0.00 0.00 0.00 3.23 -0.78 50 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 2.77 -0.71 49 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 2.38 -0.63 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 2.03 -0.57 49 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.73 -0.51 49 0 262 0
29JUN26 100.00 C 1.88 1.88 1.88 1.48 -0.45 49 9 641 0
29JUN26 102.50 C 0.00 0.00 0.00 1.26 -0.40 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.07 -0.36 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 0.91 -0.31 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.77 -0.28 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.63 -0.27 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.55 -0.22 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.45 -0.19 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.40 -0.16 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.33 -0.15 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.28 -0.13 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.24 -0.11 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.20 -0.10 49 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.17 -0.08 49 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.14 -0.08 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.12 -0.07 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.09 -0.05 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 32.05 -1.60 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.18 -1.58 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.13 -1.73 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.52 -1.46 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.60 -1.51 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.74 -1.52 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.83 -1.58 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.02 -1.55 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.93 -1.82 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.39 -1.55 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.98 -2.56 48 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 21.07 -2.15 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 19.93 -1.78 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 17.60 -1.97 47 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.56 -1.94 50 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 15.37 -1.63 51 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 13.83 -1.02 50 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 12.53 -1.16 50 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 11.39 -1.08 50 0 342 0
29SEP26 72.50 C 0.00 0.00 0.00 10.36 -1.01 50 0 1,305 0
29SEP26 75.00 C 0.00 0.00 0.00 9.42 -0.96 50 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 8.56 -0.91 50 0 590 0
29SEP26 80.00 C 0.00 0.00 0.00 7.78 -0.89 50 0 688 0
29SEP26 82.50 C 0.00 0.00 0.00 7.02 -0.94 50 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 6.34 -0.74 50 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 5.71 -0.81 50 0 165 0
29SEP26 90.00 C 0.00 0.00 0.00 5.15 -0.81 50 0 140 0
29SEP26 92.50 C 0.00 0.00 0.00 4.64 -0.84 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.17 -0.79 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 3.76 -0.73 49 0 153 0
29SEP26 100.00 C 0.00 0.00 0.00 3.38 -0.68 49 0 798 0
29SEP26 102.50 C 0.00 0.00 0.00 3.04 -0.63 49 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 2.73 -0.59 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.45 -0.55 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.20 -0.51 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.98 -0.40 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.78 -0.37 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.55 -0.39 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.39 -0.36 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.25 -0.33 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.12 -0.31 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.01 -0.28 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 27.40 -1.88 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.65 -1.87 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.91 -1.87 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.20 -1.84 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.17 -1.15 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.39 -1.39 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.71 -1.36 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.07 -1.38 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.56 -1.53 50 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 16.84 -2.18 48 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 16.13 -0.57 51 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 14.71 -1.24 50 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 13.62 -0.78 50 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 12.61 -0.77 50 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 11.66 -0.78 50 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 10.79 -1.03 50 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 10.01 -0.97 50 0 76 0
30DEC26 82.50 C 0.00 0.00 0.00 9.26 -0.95 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.54 -1.04 50 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 7.87 -1.06 50 0 30 0
30DEC26 90.00 C 7.50 7.50 7.50 7.26 -1.05 50 10 73 0
30DEC26 92.50 C 0.00 0.00 0.00 6.69 -1.00 50 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 6.17 -0.95 50 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 5.68 -0.91 49 0 0 0
TOTAL CALL 3,422 101,530 +310
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 129 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 400 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 1 1,191 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,222 0
26FEB26 62.50 P 0.14 0.14 0.14 0.06 -0.01 50 202 2,623 0
26FEB26 65.00 P 0.41 0.43 0.39 0.24 +0.02 49 90 3,089 0
26FEB26 67.50 P 0.96 0.98 0.57 0.71 +0.12 48 516 2,929 +95
26FEB26 70.00 P 1.80 2.00 1.28 1.64 +0.33 47 529 4,261 +119
26FEB26 72.50 P 3.54 3.54 2.81 3.12 +0.64 45 139 1,594 +45
26FEB26 75.00 P 0.00 0.00 0.00 5.21 +1.12 49 0 1,364 0
26FEB26 77.50 P 0.00 0.00 0.00 7.48 +1.40 48 0 424 0
26FEB26 80.00 P 0.00 0.00 0.00 9.91 +1.92 47 0 952 0
26FEB26 82.50 P 12.19 12.19 12.19 12.40 +1.62 0 5 640 +4
26FEB26 85.00 P 0.00 0.00 0.00 14.90 +1.99 0 0 0 -42
26FEB26 87.50 P 0.00 0.00 0.00 17.40 +1.54 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.90 +1.46 0 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 22.60 +1.59 125 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.90 +1.68 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.65 +1.93 149 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.90 +1.19 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.40 +1.17 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 53 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 0.00 53 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 52 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 530 0
30MAR26 52.50 P 0.35 0.35 0.34 0.17 +0.02 52 300 717 +197
30MAR26 55.00 P 0.00 0.00 0.00 0.33 +0.04 52 0 369 0
30MAR26 57.50 P 0.79 0.79 0.71 0.59 +0.07 51 97 1,509 +26
30MAR26 60.00 P 1.05 1.05 1.05 1.02 +0.15 52 30 2,385 0
30MAR26 62.50 P 1.60 1.75 1.52 1.61 +0.24 52 159 3,884 +11
30MAR26 65.00 P 2.52 2.52 2.50 2.32 +0.27 51 35 6,409 +34
30MAR26 67.50 P 3.51 3.51 3.51 3.26 +0.33 51 20 2,159 +20
30MAR26 70.00 P 4.50 4.50 4.49 4.44 +0.43 50 12 2,507 +12
30MAR26 72.50 P 5.49 5.80 5.49 5.80 +0.50 50 74 5,593 +35
30MAR26 75.00 P 7.50 7.50 7.47 7.44 +0.65 50 36 4,159 +1
30MAR26 77.50 P 0.00 0.00 0.00 9.59 +1.36 54 0 715 0
30MAR26 80.00 P 0.00 0.00 0.00 11.60 +1.29 56 0 1,151 0
30MAR26 82.50 P 0.00 0.00 0.00 13.17 +0.86 48 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 15.53 +1.48 51 0 3,464 0
30MAR26 87.50 P 0.00 0.00 0.00 18.34 +1.67 62 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 20.08 +1.64 49 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 22.82 +1.81 61 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 24.96 +1.18 51 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 27.65 +1.67 64 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 29.90 +1.19 0 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 32.40 +1.17 0 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 34.90 +1.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.40 +1.94 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.90 +1.84 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 42.42 +1.58 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.90 +1.81 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 47.40 +2.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.90 +1.88 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.40 +1.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 54.90 +1.81 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.40 +2.00 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.90 +1.38 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.40 +2.00 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 64.90 +2.00 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.40 +1.71 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 69.92 +1.71 96 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 72.40 +1.71 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 74.90 +2.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.40 +1.71 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 79.90 +1.20 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.40 +1.71 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 84.90 +1.64 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.40 +2.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 89.90 +1.16 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.40 +2.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 94.90 +1.69 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.40 +1.69 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 99.90 +2.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 102.40 +1.69 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 104.90 +1.69 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.40 +1.71 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 109.90 +2.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.40 +2.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 114.90 +2.00 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.40 +1.72 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 119.90 +1.72 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 122.40 +1.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 124.91 +2.01 134 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 127.40 +1.58 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 129.91 +2.01 137 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 0.00 48 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 60 0
29APR26 50.00 P 0.50 0.50 0.50 0.27 +0.02 49 10 234 -10
29APR26 52.50 P 0.00 0.00 0.00 0.47 +0.04 48 0 112 0
29APR26 55.00 P 0.00 0.00 0.00 0.78 +0.09 49 0 247 0
29APR26 57.50 P 0.00 0.00 0.00 1.21 +0.14 49 0 152 0
29APR26 60.00 P 1.80 1.80 1.80 1.78 +0.20 49 2 3,968 +2
29APR26 62.50 P 0.00 0.00 0.00 2.47 +0.23 48 0 480 0
29APR26 65.00 P 0.00 0.00 0.00 3.32 +0.26 48 0 1,493 0
29APR26 67.50 P 0.00 0.00 0.00 4.36 +0.32 48 0 1,019 0
29APR26 70.00 P 5.49 5.49 5.45 5.58 +0.40 48 348 792 +78
29APR26 72.50 P 6.90 6.90 6.85 7.01 +0.51 48 54 421 0
29APR26 75.00 P 8.27 8.35 8.27 8.65 +0.68 48 48 257 +24
29APR26 77.50 P 0.00 0.00 0.00 10.02 +0.40 45 0 331 0
29APR26 80.00 P 0.00 0.00 0.00 12.53 +1.71 52 0 141 0
29APR26 82.50 P 0.00 0.00 0.00 14.16 +1.23 48 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 16.58 +1.58 52 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 18.80 +1.56 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.66 +1.69 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.05 +1.18 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.38 +1.45 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.65 +1.06 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.37 +0.04 50 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.45 +0.04 50 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.54 +0.05 50 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.66 +0.07 50 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 1.00 +0.11 50 0 180 0
28MAY26 55.00 P 0.00 0.00 0.00 1.45 +0.15 50 0 215 0
28MAY26 57.50 P 0.00 0.00 0.00 2.03 +0.20 50 0 175 0
28MAY26 60.00 P 2.67 2.67 2.67 2.72 +0.23 50 2 232 +2
28MAY26 62.50 P 3.38 3.38 3.38 3.49 +0.22 49 30 355 +30
28MAY26 65.00 P 0.00 0.00 0.00 4.43 +0.25 49 0 347 0
28MAY26 67.50 P 0.00 0.00 0.00 5.55 +0.34 49 0 451 0
28MAY26 70.00 P 0.00 0.00 0.00 6.81 +0.42 49 0 82 0
28MAY26 72.50 P 8.24 8.24 8.24 8.24 +0.48 49 2 114 +2
28MAY26 75.00 P 0.00 0.00 0.00 9.81 +0.51 49 0 30 0
28MAY26 77.50 P 0.00 0.00 0.00 11.15 +0.28 47 0 51 0
28MAY26 80.00 P 0.00 0.00 0.00 13.33 +0.72 50 0 51 0
28MAY26 82.50 P 15.28 15.28 15.28 14.86 +0.88 47 6 6 +6
28MAY26 85.00 P 0.00 0.00 0.00 17.28 +1.33 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.80 +0.39 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.94 +1.45 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.20 +2.06 57 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.99 +1.09 53 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.75 +1.56 59 0 0 0
29JUN26 40.00 P 0.47 0.47 0.47 0.16 +0.02 49 5 60 +5
29JUN26 41.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 +0.04 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 +0.03 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 +0.04 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.45 +0.06 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 +0.05 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 +0.08 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.76 +0.09 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.88 +0.09 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.03 +0.12 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.46 +0.15 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 2.01 +0.19 50 0 1,116 0
29JUN26 57.50 P 0.00 0.00 0.00 2.68 +0.26 49 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 3.40 +0.26 49 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 4.26 +0.24 49 0 1,493 0
29JUN26 65.00 P 0.00 0.00 0.00 5.26 +0.26 48 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 6.41 +0.31 48 0 663 0
29JUN26 70.00 P 0.00 0.00 0.00 7.71 +0.34 48 0 880 0
29JUN26 72.50 P 0.00 0.00 0.00 9.14 +0.51 48 0 4,079 0
29JUN26 75.00 P 0.00 0.00 0.00 10.68 +0.57 48 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 12.20 +0.50 48 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 14.01 +0.58 48 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 16.23 +1.58 51 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 17.89 +1.00 49 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 19.67 +0.66 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.09 +1.54 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 24.40 +1.47 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 26.99 +2.09 55 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.75 +1.56 52 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 31.15 +1.63 53 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 33.17 +1.28 51 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 35.37 +1.09 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 37.41 +1.05 40 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.68 +2.20 57 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.96 +1.70 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.49 +1.10 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.78 +1.71 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.91 +1.64 49 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 52.75 +1.82 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.90 +1.81 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.40 +1.54 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.90 +1.38 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.81 +2.41 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.90 +1.57 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.40 +1.71 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.92 +1.71 61 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.40 +1.71 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.90 +2.00 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.40 +1.68 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.98 +1.28 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.40 +1.71 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.37 +2.11 83 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.40 +2.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.44 +1.70 87 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.40 +2.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.90 +1.69 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.40 +1.69 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.90 +2.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.40 +1.69 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 104.90 +1.69 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.40 +1.71 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.90 +2.00 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.40 +2.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 114.90 +2.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.40 +1.72 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 119.90 +1.72 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.40 +1.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 124.91 +2.01 86 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.40 +1.58 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 129.91 +2.01 87 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.60 +0.05 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.69 +0.05 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.82 +0.08 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.94 +0.07 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.07 +0.08 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.23 +0.11 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.41 +0.12 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.58 +0.12 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.77 +0.13 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.00 +0.18 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.23 +0.17 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.87 +0.24 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.58 +0.22 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.34 +0.20 49 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 5.22 +0.23 49 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 6.22 +0.16 48 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 7.33 +0.15 48 0 442 0
29SEP26 67.50 P 0.00 0.00 0.00 8.56 +0.36 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 9.91 +0.41 48 0 1,335 0
29SEP26 72.50 P 0.00 0.00 0.00 11.35 +0.47 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 12.85 +0.48 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 14.19 +0.24 47 0 491 0
29SEP26 80.00 P 16.67 16.70 16.67 16.79 +1.18 51 4 3,020 -4
29SEP26 82.50 P 0.00 0.00 0.00 17.91 +0.79 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 19.31 +0.18 46 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.18 +1.59 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.01 +1.01 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.80 +1.02 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.74 +0.99 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.00 +0.64 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 32.56 +1.76 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.91 +1.01 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.26 +1.95 55 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.88 +1.07 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.98 +1.22 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.49 +1.20 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.82 +1.25 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.19 +1.32 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.66 +1.28 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 52.86 +1.46 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.27 +1.11 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.79 +1.80 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.29 +0.14 49 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 2.53 +0.15 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.77 +0.15 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.03 +0.17 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.34 +0.22 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.07 +0.19 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.85 +0.17 49 0 1,051 0
30DEC26 57.50 P 5.63 5.63 5.63 5.73 +0.20 49 10 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.70 +0.16 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.78 +0.20 48 0 178 0
30DEC26 65.00 P 9.06 9.06 9.06 8.96 +0.24 48 4 301 +4
30DEC26 67.50 P 0.00 0.00 0.00 10.23 +0.29 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 11.60 +0.44 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 13.05 +0.48 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 14.56 +0.17 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 16.38 +0.74 49 0 2 0
30DEC26 80.00 P 18.38 18.38 18.38 17.90 +0.61 48 6 13 -2
30DEC26 82.50 P 0.00 0.00 0.00 19.69 +0.58 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.57 +0.52 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.64 +0.76 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.62 +1.04 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.43 +0.92 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.27 +0.78 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.31 +0.81 49 0 0 0
TOTAL PUT 2,776 143,393 +694
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$ 9.22
26FEB26 6.50 C 0.00 0.00 0.00 2.73 -0.08 126 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.48 -0.08 114 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.23 -0.08 102 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.98 -0.08 90 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.73 -0.08 79 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.48 -0.08 68 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.23 -0.08 57 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.99 -0.07 55 0 3 0
26FEB26 8.50 C 0.70 0.75 0.70 0.75 -0.07 49 2 49 -2
26FEB26 8.75 C 0.00 0.00 0.00 0.52 -0.06 43 0 250 0
26FEB26 9.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 1,942 0
26FEB26 9.25 C 0.17 0.19 0.13 0.18 -0.05 40 484 2,625 -113
26FEB26 9.50 C 0.07 0.08 0.07 0.09 -0.04 41 43 1,629 -43
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.02 41 0 2,371 0
26FEB26 10.00 C 0.02 0.02 0.02 0.02 -0.01 44 2 1,645 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 853 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 819 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 464 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.24 -0.08 80 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.04 -0.03 108 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.74 -0.08 66 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.50 -0.07 72 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.25 -0.07 66 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.00 -0.07 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.75 -0.07 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.51 -0.08 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.26 -0.07 48 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.02 -0.04 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.78 -0.03 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.55 -0.03 43 0 45 0
30MAR26 8.00 C 1.40 1.40 1.40 1.33 -0.03 42 2 179 +2
30MAR26 8.25 C 1.08 1.08 1.08 1.11 -0.03 39 1 6 +1
30MAR26 8.50 C 0.00 0.00 0.00 0.91 -0.03 38 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.72 -0.04 37 0 104 0
30MAR26 9.00 C 0.54 0.54 0.54 0.56 -0.04 36 20 3,402 0
30MAR26 9.25 C 0.40 0.45 0.38 0.43 -0.04 36 68 570 -40
30MAR26 9.50 C 0.33 0.33 0.33 0.32 -0.04 36 20 1,790 +20
30MAR26 9.75 C 0.24 0.24 0.22 0.24 -0.03 36 4 3,524 0
30MAR26 10.00 C 0.16 0.18 0.16 0.17 -0.02 36 126 3,073 +71
30MAR26 10.50 C 0.09 0.09 0.09 0.08 -0.01 36 7 1,613 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,164 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 38 0 2,000 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.57 -0.03 52 0 0 0
29APR26 7.00 C 2.25 2.25 2.25 2.33 -0.07 49 11 11 +11
29APR26 7.25 C 0.00 0.00 0.00 2.10 +0.01 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.84 -0.05 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.59 -0.05 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.38 -0.09 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.21 -0.08 37 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.02 -0.03 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.85 -0.03 35 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.70 -0.03 35 0 948 0
29APR26 9.25 C 0.00 0.00 0.00 0.57 -0.03 35 0 742 0
29APR26 9.50 C 0.00 0.00 0.00 0.46 -0.03 35 0 652 0
29APR26 9.75 C 0.00 0.00 0.00 0.37 -0.03 35 0 271 0
29APR26 10.00 C 0.31 0.31 0.26 0.30 -0.02 36 50 142 +50
29APR26 10.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 329 0
29APR26 11.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 555 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.59 -0.01 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.35 -0.05 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.11 -0.03 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.90 -0.01 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.69 -0.02 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.49 -0.02 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 -0.07 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 -0.07 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.95 -0.05 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 -0.03 36 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.71 -0.01 36 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.59 -0.02 36 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.49 -0.02 35 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 90 0
28MAY26 10.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 150 0
28MAY26 11.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.87 0.00 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 -0.01 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.41 -0.01 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.18 -0.03 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.91 -0.15 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.78 -0.02 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 +0.03 38 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.42 0.00 38 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.23 -0.09 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.08 -0.02 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.94 -0.02 36 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 -0.02 36 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.71 -0.02 36 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 -0.03 36 0 165 0
29JUN26 10.00 C 0.53 0.53 0.53 0.53 -0.01 36 11 1,404 -8
29JUN26 10.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 2,377 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 267 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.91 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 -0.02 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.47 -0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.28 -0.01 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 -0.01 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 0.00 40 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.73 -0.01 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.56 -0.07 38 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.40 -0.03 38 0 533 0
29SEP26 8.75 C 1.30 1.30 1.30 1.27 -0.07 38 1 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 -0.03 38 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 -0.02 38 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.03 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 -0.04 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 -0.05 37 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 -0.05 37 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 157 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 -0.03 37 0 5,759 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.96 +0.01 41 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 +0.03 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 +0.01 40 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 -0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 -0.02 37 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 0.00 38 0 0 0
30DEC26 8.00 C 1.82 1.91 1.82 1.83 -0.06 37 10 270 +10
30DEC26 8.25 C 0.00 0.00 0.00 1.69 -0.01 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.54 -0.03 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.43 -0.01 38 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.31 -0.02 38 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 -0.02 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 -0.02 38 0 285 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 -0.02 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.93 -0.02 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 -0.02 38 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.03 38 0 14 0
30DEC26 12.00 C 0.47 0.47 0.47 0.45 -0.02 38 1 8 -1
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.01 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.02 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 3 0
TOTAL CALL 863 104,249 -42
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 447 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 554 0
26FEB26 8.25 P 0.01 0.01 0.01 0.01 0.00 50 5 777 -5
26FEB26 8.50 P 0.02 0.02 0.02 0.02 0.00 46 6 1,218 0
26FEB26 8.75 P 0.07 0.07 0.04 0.04 0.00 41 100 1,373 +34
26FEB26 9.00 P 0.05 0.13 0.05 0.10 +0.01 41 216 1,505 -141
26FEB26 9.25 P 0.16 0.16 0.16 0.20 +0.01 39 30 1,554 0
26FEB26 9.50 P 0.35 0.35 0.35 0.36 +0.03 39 106 2,047 -16
26FEB26 9.75 P 0.00 0.00 0.00 0.56 +0.04 39 0 2,026 0
26FEB26 10.00 P 0.00 0.00 0.00 0.79 +0.05 40 0 830 0
26FEB26 10.50 P 0.00 0.00 0.00 1.28 +0.04 0 0 669 0
26FEB26 11.00 P 0.00 0.00 0.00 1.78 +0.03 0 0 15 -63
26FEB26 11.50 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.78 +0.03 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.78 +0.03 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.28 +0.03 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 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 0.06 0.06 0.06 0.03 0.00 36 5 304 0
30MAR26 8.00 P 0.07 0.08 0.07 0.05 0.00 35 136 2,023 +35
30MAR26 8.25 P 0.11 0.11 0.11 0.09 0.00 36 30 1,679 +30
30MAR26 8.50 P 0.16 0.16 0.16 0.14 0.00 35 5 7,598 0
30MAR26 8.75 P 0.21 0.22 0.21 0.22 +0.01 36 55 1,607 +55
30MAR26 9.00 P 0.35 0.35 0.31 0.31 +0.01 36 40 8,914 +12
30MAR26 9.25 P 0.42 0.42 0.42 0.42 0.00 35 60 448 +23
30MAR26 9.50 P 0.54 0.54 0.54 0.56 +0.01 34 16 1,291 0
30MAR26 9.75 P 0.00 0.00 0.00 0.73 +0.01 35 0 3,459 0
30MAR26 10.00 P 0.00 0.00 0.00 0.91 +0.01 34 0 1,850 0
30MAR26 10.50 P 0.00 0.00 0.00 1.34 +0.03 36 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.81 +0.03 39 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.29 +0.02 40 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.28 +0.02 0 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.78 +0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.78 +0.03 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.28 +0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.31 +0.06 99 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.78 +0.02 0 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 0.00 35 0 35 0
29APR26 7.50 P 0.07 0.07 0.07 0.05 0.00 35 1 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 0.00 35 0 379 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 400 0
29APR26 8.25 P 0.19 0.19 0.19 0.18 +0.02 36 250 449 +17
29APR26 8.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 1,184 0
29APR26 8.75 P 0.32 0.32 0.32 0.32 0.00 34 3 696 0
29APR26 9.00 P 0.00 0.00 0.00 0.43 +0.01 35 0 557 0
29APR26 9.25 P 0.00 0.00 0.00 0.55 +0.01 35 0 682 0
29APR26 9.50 P 0.69 0.69 0.66 0.69 +0.01 35 106 572 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 +0.01 35 0 92 0
29APR26 10.00 P 0.00 0.00 0.00 1.02 +0.01 34 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.41 +0.02 35 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.30 +0.03 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.86 +0.10 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.29 +0.03 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.35 +0.09 62 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 0.05 +0.01 37 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 101 0
28MAY26 7.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 543 0
28MAY26 8.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 277 0
28MAY26 8.25 P 0.27 0.27 0.25 0.26 +0.02 36 6 224 0
28MAY26 8.50 P 0.00 0.00 0.00 0.33 +0.01 35 0 240 0
28MAY26 8.75 P 0.47 0.48 0.47 0.42 +0.01 35 6 297 +1
28MAY26 9.00 P 0.00 0.00 0.00 0.53 +0.01 35 0 45 0
28MAY26 9.25 P 0.67 0.67 0.67 0.65 +0.01 35 60 90 +60
28MAY26 9.50 P 0.00 0.00 0.00 0.79 +0.01 35 0 60 0
28MAY26 9.75 P 0.00 0.00 0.00 0.95 +0.01 35 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 1.12 +0.02 35 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.49 +0.07 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.93 +0.04 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.36 +0.02 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.86 +0.06 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.32 +0.03 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.79 +0.01 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.35 +0.08 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 36 0
29JUN26 6.75 P 0.07 0.07 0.07 0.05 0.00 36 8 200 -8
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.01 36 0 319 0
29JUN26 7.50 P 0.15 0.15 0.15 0.15 +0.01 36 10 397 +10
29JUN26 7.75 P 0.20 0.20 0.20 0.20 +0.01 36 10 2,981 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 344 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 +0.01 35 0 576 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 0.00 35 0 1,161 0
29JUN26 8.75 P 0.00 0.00 0.00 0.51 +0.01 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.62 0.00 35 0 5,335 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 +0.01 35 0 484 0
29JUN26 9.50 P 0.00 0.00 0.00 0.89 +0.01 35 0 483 0
29JUN26 9.75 P 0.00 0.00 0.00 1.04 0.00 35 0 213 0
29JUN26 10.00 P 0.00 0.00 0.00 1.20 0.00 35 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.57 +0.01 36 0 255 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 +0.02 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.40 +0.01 36 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.86 +0.06 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 0.00 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.81 +0.03 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.35 +0.07 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.78 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.29 0.00 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.28 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.31 -0.02 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.78 -0.04 0 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 0.24 +0.01 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.01 36 0 148 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.02 36 0 437 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.01 36 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 0.00 36 0 814 0
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 36 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 0.00 36 0 591 0
29SEP26 9.00 P 0.00 0.00 0.00 0.97 -0.01 35 0 303 0
29SEP26 9.25 P 1.10 1.12 1.10 1.12 0.00 36 60 450 +60
29SEP26 9.50 P 0.00 0.00 0.00 1.27 0.00 36 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 0.00 36 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 0.00 36 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 -0.02 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.01 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 +0.04 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 +0.01 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 +0.02 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.11 +0.03 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.53 -0.02 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.02 -0.01 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.47 -0.02 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.96 -0.01 36 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.42 -0.02 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.90 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.40 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.86 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 0.00 37 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 0.00 37 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 0.43 +0.01 37 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 0.00 37 0 3,275 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 0.00 37 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 0.00 37 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 -0.01 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 0.00 37 0 118 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 -0.01 37 0 170 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 0.00 37 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 +0.01 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 +0.01 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 0.00 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 0.00 37 0 0 0
30DEC26 10.50 P 2.12 2.12 2.12 2.16 +0.01 37 30 60 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.54 +0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 +0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 -0.01 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 0.00 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.22 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.64 +0.02 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.09 -0.03 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.60 +0.01 41 0 0 0
TOTAL PUT 1,360 107,475 +134
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$ 21.96
26FEB26 12.00 C 0.00 0.00 0.00 9.97 +0.34 177 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.47 +0.34 165 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.97 +0.34 153 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.47 +0.33 142 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.97 +0.33 131 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.47 +0.34 121 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.97 +0.33 111 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.47 +0.33 101 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.15 +0.53 184 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.63 +0.52 164 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 5.12 +0.49 148 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.60 +0.47 130 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 4.09 +0.47 115 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.57 +0.46 98 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 3.06 +0.46 84 0 246 0
26FEB26 19.50 C 2.74 2.77 2.74 2.55 +0.44 70 2 306 -1
26FEB26 20.00 C 2.00 2.00 2.00 2.02 +0.37 52 15 560 0
26FEB26 21.00 C 1.30 1.30 1.10 1.12 +0.26 44 68 1,163 +48
26FEB26 22.00 C 0.50 0.61 0.45 0.46 +0.10 42 95 1,128 +32
26FEB26 23.00 C 0.18 0.19 0.14 0.14 +0.03 42 49 2,560 +1
26FEB26 24.00 C 0.06 0.07 0.05 0.03 0.00 43 75 1,105 -10
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 30 571 +30
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 205 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 12.24 +0.33 83 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.99 +0.33 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.49 +0.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.99 +0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.64 +0.37 125 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.97 +0.30 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.67 +0.39 115 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 9.00 +0.32 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.47 +0.28 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.97 +0.31 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.68 +0.42 90 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 7.16 +0.52 82 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.68 +0.44 78 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.15 +0.41 69 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.63 +0.52 61 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 5.12 +0.49 55 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.60 +0.41 47 0 370 0
30MAR26 18.00 C 4.37 4.38 4.32 4.11 +0.29 43 29 4,002 -29
30MAR26 18.50 C 3.91 3.91 3.74 3.59 +0.21 36 46 936 -1
30MAR26 19.00 C 0.00 0.00 0.00 3.24 +0.27 44 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 2.91 +0.33 47 0 687 0
30MAR26 20.00 C 2.48 2.52 2.45 2.46 +0.24 44 17 578 -1
30MAR26 21.00 C 1.78 1.78 1.78 1.78 +0.19 43 15 2,041 -15
30MAR26 22.00 C 1.30 1.32 1.30 1.24 +0.14 43 8 4,419 -4
30MAR26 23.00 C 0.90 0.92 0.90 0.85 +0.12 44 43 558 +3
30MAR26 24.00 C 0.59 0.66 0.59 0.55 +0.08 44 68 1,151 +4
30MAR26 25.00 C 0.43 0.43 0.43 0.34 +0.05 44 15 2,027 0
30MAR26 26.00 C 0.30 0.30 0.30 0.20 +0.03 43 55 751 +55
30MAR26 27.00 C 0.19 0.20 0.18 0.12 +0.02 44 48 531 +33
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 220 0
30MAR26 29.00 C 0.08 0.08 0.08 0.04 +0.01 44 15 588 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 8.04 +0.28 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.68 +0.37 64 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.26 +0.48 67 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.77 +0.48 63 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.28 +0.46 59 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.79 +0.60 55 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.12 +0.22 37 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.86 +0.41 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.22 +0.20 37 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.80 +0.18 38 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.58 +0.35 45 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 3.19 +0.49 44 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 2.76 +0.23 41 0 213 0
29APR26 21.00 C 2.15 2.21 2.15 2.13 +0.19 41 32 354 +20
29APR26 22.00 C 0.00 0.00 0.00 1.62 +0.16 41 0 666 0
29APR26 23.00 C 1.26 1.27 1.26 1.21 +0.14 42 16 276 +16
29APR26 24.00 C 0.00 0.00 0.00 0.89 +0.12 42 0 157 0
29APR26 25.00 C 0.00 0.00 0.00 0.63 +0.09 42 0 40 0
29APR26 26.00 C 0.00 0.00 0.00 0.44 +0.07 42 0 46 0
29APR26 27.00 C 0.00 0.00 0.00 0.30 +0.05 42 0 53 0
29APR26 28.00 C 0.30 0.30 0.30 0.20 +0.03 42 120 175 +120
29APR26 29.00 C 0.22 0.24 0.22 0.13 +0.02 41 30 30 +30
29APR26 30.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.33 +0.47 58 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.84 +0.43 55 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.37 +0.45 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.90 +0.42 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.25 +0.20 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.86 +0.30 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.59 +0.37 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.01 +0.36 38 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.63 +0.26 38 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.33 +0.21 40 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 3.01 +0.21 40 0 47 0
28MAY26 21.00 C 0.00 0.00 0.00 2.41 +0.18 40 0 15 0
28MAY26 22.00 C 2.06 2.06 2.04 1.91 +0.16 41 4 30 0
28MAY26 23.00 C 1.64 1.65 1.63 1.50 +0.15 41 32 931 +30
28MAY26 24.00 C 0.00 0.00 0.00 1.17 +0.14 41 0 21 0
28MAY26 25.00 C 0.00 0.00 0.00 0.88 +0.10 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.66 +0.08 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.49 +0.07 41 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.36 +0.05 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.58 +0.41 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.09 +0.42 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.64 +0.34 63 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.11 +0.30 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.67 +0.35 58 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.14 +0.30 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.59 +0.27 36 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.14 +0.28 43 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.69 +0.31 45 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.33 +0.41 51 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.84 +0.39 48 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.40 +0.37 47 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.92 +0.34 45 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.57 +0.41 47 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.99 +0.24 40 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.74 +0.37 45 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 4.24 +0.39 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.99 +0.36 43 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.64 +0.33 43 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.20 +0.19 40 0 1,986 0
29JUN26 21.00 C 0.00 0.00 0.00 2.62 +0.17 40 0 1,049 0
29JUN26 22.00 C 0.00 0.00 0.00 2.16 +0.18 41 0 916 0
29JUN26 23.00 C 1.84 1.84 1.84 1.73 +0.15 41 2 378 0
29JUN26 24.00 C 0.00 0.00 0.00 1.40 +0.15 41 0 24 0
29JUN26 25.00 C 1.16 1.16 1.16 1.11 +0.14 41 3 405 0
29JUN26 26.00 C 0.00 0.00 0.00 0.87 +0.12 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.68 +0.10 41 0 106 0
29JUN26 28.00 C 0.64 0.64 0.64 0.52 +0.07 41 13 367 0
29JUN26 29.00 C 0.00 0.00 0.00 0.40 +0.06 41 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.15 +0.30 47 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.67 +0.32 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.16 +0.24 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.72 +0.31 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.17 +0.21 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.81 +0.34 42 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 7.37 +0.29 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.95 +0.30 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.48 +0.20 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.11 +0.26 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.73 +0.40 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.32 +0.21 39 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.99 +0.31 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.64 +0.19 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.33 +0.17 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 4.01 +0.15 39 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.81 +0.23 40 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.23 +0.14 40 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.78 +0.16 40 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 2.38 +0.13 40 0 168 0
29SEP26 24.00 C 0.00 0.00 0.00 2.04 +0.11 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.74 +0.08 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 +0.11 41 0 6,008 0
29SEP26 27.00 C 0.00 0.00 0.00 1.31 +0.12 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.11 +0.11 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 +0.10 42 0 0 0
29SEP26 30.00 C 0.88 0.88 0.88 0.78 +0.08 42 2 2 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.66 +0.07 42 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 9.69 +0.25 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.28 +0.29 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.85 +0.42 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.43 +0.40 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.02 +0.40 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.50 +0.27 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.09 +0.24 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.75 +0.27 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.37 +0.29 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 6.01 +0.26 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.65 +0.27 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.39 +0.25 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.10 +0.28 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.80 +0.29 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.54 +0.27 39 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 4.23 +0.21 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.77 +0.24 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.27 +0.16 39 0 504 0
30DEC26 23.00 C 0.00 0.00 0.00 2.88 +0.13 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 +0.11 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.25 +0.11 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.01 +0.11 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.77 +0.12 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.57 +0.12 41 0 71 0
30DEC26 29.00 C 0.00 0.00 0.00 1.37 +0.12 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.19 +0.10 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 +0.13 41 0 0 0
TOTAL CALL 947 58,728 +362
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 171 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,388 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 822 0
26FEB26 20.00 P 0.03 0.03 0.03 0.02 -0.07 42 5 621 -5
26FEB26 21.00 P 0.00 0.00 0.00 0.14 -0.17 43 0 231 0
26FEB26 22.00 P 0.41 0.41 0.36 0.49 -0.32 42 133 314 +42
26FEB26 23.00 P 1.06 1.15 0.99 1.18 -0.37 44 105 435 +45
26FEB26 24.00 P 1.90 1.90 1.88 2.10 -0.42 52 30 30 +30
26FEB26 25.00 P 0.00 0.00 0.00 3.04 -0.48 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.04 -0.46 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.04 -0.46 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.04 -0.46 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.04 -0.46 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.04 -0.46 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.04 -0.46 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 1,658 0
30MAR26 17.50 P 0.09 0.09 0.09 0.06 -0.04 43 15 846 +15
30MAR26 18.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 9,090 0
30MAR26 18.50 P 0.17 0.17 0.16 0.15 -0.08 44 130 273 +92
30MAR26 19.00 P 0.21 0.22 0.21 0.22 -0.09 43 110 362 -80
30MAR26 19.50 P 0.31 0.32 0.29 0.32 -0.11 44 121 832 0
30MAR26 20.00 P 0.43 0.43 0.43 0.44 -0.13 43 8 415 0
30MAR26 21.00 P 0.74 0.74 0.69 0.76 -0.19 43 74 250 +59
30MAR26 22.00 P 1.15 1.19 1.12 1.22 -0.24 43 33 278 0
30MAR26 23.00 P 1.71 1.71 1.71 1.82 -0.26 43 15 322 +15
30MAR26 24.00 P 2.37 2.37 2.37 2.47 -0.39 41 15 30 +15
30MAR26 25.00 P 0.00 0.00 0.00 3.22 -0.58 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.31 -0.22 51 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 5.11 -0.57 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.04 -0.55 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.04 -0.46 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.04 -0.46 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.04 -0.46 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.12 -0.05 42 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.17 -0.06 42 0 16 0
29APR26 18.00 P 0.24 0.24 0.24 0.24 -0.08 42 110 141 +110
29APR26 18.50 P 0.00 0.00 0.00 0.32 -0.09 42 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.42 -0.10 41 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.53 -0.13 41 0 72 0
29APR26 20.00 P 0.68 0.68 0.68 0.68 -0.15 41 6 150 +6
29APR26 21.00 P 0.00 0.00 0.00 1.05 -0.19 41 0 252 0
29APR26 22.00 P 1.46 1.46 1.46 1.53 -0.22 41 15 75 +15
29APR26 23.00 P 0.00 0.00 0.00 2.13 -0.24 41 0 109 0
29APR26 24.00 P 0.00 0.00 0.00 2.71 -0.37 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.45 -0.42 38 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.31 -0.31 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.39 -0.29 48 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.30 -0.29 49 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.30 -0.23 54 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.18 -0.33 52 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.04 -0.46 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.15 -0.05 40 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.29 -0.07 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.38 -0.08 41 0 6 0
28MAY26 18.50 P 0.00 0.00 0.00 0.47 -0.09 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.59 -0.11 40 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.72 -0.14 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.89 -0.15 40 0 12 0
28MAY26 21.00 P 1.22 1.23 1.22 1.29 -0.18 40 30 39 +30
28MAY26 22.00 P 1.79 1.80 1.68 1.78 -0.21 40 85 87 +19
28MAY26 23.00 P 0.00 0.00 0.00 2.37 -0.23 41 0 72 0
28MAY26 24.00 P 3.00 3.00 3.00 3.11 -0.20 43 1 1 +1
28MAY26 25.00 P 0.00 0.00 0.00 3.68 -0.41 39 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.44 -0.44 38 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.53 -0.22 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.43 -0.23 47 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.30 -0.27 47 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.18 -0.36 45 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.19 -0.32 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 43 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 -0.04 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 -0.05 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.35 -0.05 41 0 3,492 0
29JUN26 17.50 P 0.43 0.43 0.43 0.45 -0.06 41 6 1,008 +6
29JUN26 18.00 P 0.00 0.00 0.00 0.56 -0.07 41 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.68 -0.09 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.82 -0.11 40 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.98 -0.12 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.16 -0.14 40 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.59 -0.17 40 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 2.11 -0.17 40 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.71 -0.18 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.37 -0.24 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.01 -0.37 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.92 -0.25 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.79 -0.19 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.60 -0.28 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.30 -0.45 39 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.24 -0.43 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.31 -0.31 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.05 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.06 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.06 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.51 -0.08 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.62 -0.08 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.75 -0.09 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 -0.09 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 -0.10 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.21 -0.11 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.39 -0.12 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.60 -0.12 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.82 -0.13 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.30 -0.15 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.84 -0.17 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.44 -0.20 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.10 -0.22 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.80 -0.21 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.54 -0.28 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.33 -0.26 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.15 -0.36 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.00 -0.26 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.88 -0.27 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.76 -0.19 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.02 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 4 0
30DEC26 13.50 P 0.35 0.35 0.35 0.28 -0.04 41 70 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.05 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 -0.05 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 -0.07 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 -0.07 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.09 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.88 -0.10 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 -0.10 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 -0.12 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.36 -0.13 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 -0.13 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.14 41 0 80 0
30DEC26 19.50 P 0.00 0.00 0.00 1.96 -0.12 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.18 -0.13 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 -0.17 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.23 -0.19 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.83 -0.21 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.48 -0.24 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.17 -0.26 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.90 -0.28 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.66 -0.31 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.46 -0.35 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.29 -0.34 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.14 -0.34 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.02 -0.28 45 0 0 0
TOTAL PUT 1,117 55,497 +415
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$ 37.24
26FEB26 25.00 C 0.00 0.00 0.00 12.24 +0.10 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.25 +0.11 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.24 +0.10 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.24 +0.06 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.25 +0.11 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.24 -0.07 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.25 +0.11 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 5.25 -0.05 0 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 4.25 -0.02 0 0 310 0
26FEB26 34.00 C 0.00 0.00 0.00 3.25 +0.10 0 0 188 0
26FEB26 35.00 C 2.70 2.70 2.65 2.26 +0.10 21 2 476 -2
26FEB26 36.00 C 1.63 1.63 1.50 1.32 +0.02 22 26 971 -10
26FEB26 37.00 C 0.58 0.79 0.54 0.55 -0.03 21 178 889 -37
26FEB26 38.00 C 0.11 0.26 0.11 0.16 -0.02 22 90 1,726 -19
26FEB26 39.00 C 0.07 0.07 0.07 0.03 -0.02 23 260 1,215 +72
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 359 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.30 +0.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.32 +0.12 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.31 -0.16 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.33 0.00 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.41 +0.20 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.33 +0.04 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.34 -0.07 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.35 +0.13 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.37 +0.07 25 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.38 -0.01 22 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.43 +0.09 20 0 87 0
30MAR26 35.00 C 2.76 2.76 2.76 2.53 +0.09 19 6 72 +1
30MAR26 36.00 C 1.50 1.95 1.50 1.77 -0.02 20 81 495 +15
30MAR26 37.00 C 1.13 1.30 1.11 1.11 -0.05 19 35 392 +28
30MAR26 38.00 C 0.67 0.83 0.67 0.67 -0.02 19 55 1,424 +18
30MAR26 39.00 C 0.31 0.47 0.31 0.38 -0.03 20 70 951 +66
30MAR26 40.00 C 0.20 0.26 0.20 0.19 -0.02 20 88 2,715 +11
30MAR26 41.00 C 0.11 0.14 0.11 0.09 -0.01 20 365 576 +365
30MAR26 42.00 C 0.07 0.08 0.07 0.04 -0.01 20 30 209 0
30MAR26 43.00 C 0.05 0.07 0.05 0.02 0.00 21 500 200 -333
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 24 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.40 +0.18 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.40 -0.07 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.42 +0.09 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.41 -0.09 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.42 +0.13 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.43 -0.08 25 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.45 -0.05 23 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.50 +0.08 23 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 4.54 +0.15 21 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.61 +0.06 19 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 2.80 +0.04 19 0 96 0
29APR26 36.00 C 2.21 2.21 2.21 2.07 -0.05 19 16 147 +16
29APR26 37.00 C 1.54 1.65 1.54 1.47 -0.04 19 12 47 +1
29APR26 38.00 C 0.87 1.17 0.87 1.00 -0.05 19 30 433 +24
29APR26 39.00 C 0.73 0.77 0.73 0.66 -0.04 19 8 132 +3
29APR26 40.00 C 0.41 0.51 0.41 0.40 -0.04 19 53 97 -20
29APR26 41.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 57 0
29APR26 42.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 27 0
29APR26 43.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29APR26 44.00 C 0.09 0.09 0.09 0.04 -0.01 19 50 63 +50
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.43 -0.04 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.49 +0.15 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.50 0.00 29 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.53 -0.08 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.53 -0.07 24 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.48 -0.02 15 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.55 -0.03 18 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.69 +0.08 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.84 +0.13 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.05 +0.06 19 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 2.36 -0.04 19 0 31 0
28MAY26 37.00 C 0.00 0.00 0.00 1.76 -0.06 19 0 121 0
28MAY26 38.00 C 1.33 1.43 1.33 1.28 -0.06 19 18 24 -10
28MAY26 39.00 C 1.04 1.06 0.92 0.91 -0.05 19 74 123 +58
28MAY26 40.00 C 0.73 0.75 0.65 0.63 -0.03 19 54 106 +54
28MAY26 41.00 C 0.55 0.55 0.55 0.42 -0.03 19 3 37 +3
28MAY26 42.00 C 0.36 0.36 0.36 0.27 -0.02 19 5 23 +5
28MAY26 43.00 C 0.25 0.27 0.24 0.17 -0.02 19 25 27 +25
28MAY26 44.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 3 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.40 -0.28 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.52 +0.01 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.59 -0.10 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.58 +0.08 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.61 0.00 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.63 +0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.58 -0.12 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.75 -0.01 23 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.87 +0.26 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.93 +0.07 19 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.18 +0.07 20 0 588 0
29JUN26 36.00 C 2.67 2.67 2.67 2.50 -0.06 19 5 496 +5
29JUN26 37.00 C 2.00 2.00 2.00 1.92 -0.10 19 15 567 0
29JUN26 38.00 C 1.60 1.61 1.52 1.43 -0.13 19 1,331 2,265 -9
29JUN26 39.00 C 1.10 1.10 1.08 1.03 -0.16 19 40 583 +28
29JUN26 40.00 C 0.81 0.87 0.80 0.72 -0.13 19 585 847 +233
29JUN26 41.00 C 0.00 0.00 0.00 0.49 -0.14 19 0 358 0
29JUN26 42.00 C 0.46 0.46 0.46 0.33 -0.12 19 10 217 0
29JUN26 43.00 C 0.00 0.00 0.00 0.21 -0.10 19 0 284 0
29JUN26 44.00 C 0.28 0.31 0.28 0.13 -0.08 19 60 295 +60
29JUN26 45.00 C 0.23 0.23 0.22 0.09 -0.05 19 45 90 +15
29JUN26 46.00 C 0.18 0.18 0.18 0.05 -0.05 19 44 166 +40
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.40 -0.28 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.52 +0.01 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.59 -0.10 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.62 +0.12 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.61 -0.06 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.63 -0.05 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.71 +0.01 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.75 -0.05 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.94 +0.05 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.00 -0.02 18 0 40 0
29SEP26 35.00 C 3.53 3.53 3.53 3.37 +0.14 19 5 36 +5
29SEP26 36.00 C 0.00 0.00 0.00 2.66 -0.06 19 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.19 -0.06 19 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.74 -0.06 19 0 16 0
29SEP26 39.00 C 1.45 1.45 1.45 1.36 -0.06 19 6 22 +6
29SEP26 40.00 C 0.00 0.00 0.00 1.05 -0.06 19 0 33 0
29SEP26 41.00 C 0.00 0.00 0.00 0.79 -0.06 19 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.60 -0.05 19 0 86 0
29SEP26 43.00 C 0.59 0.59 0.59 0.44 -0.05 19 1 85 +1
29SEP26 44.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 58 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.55 -0.13 31 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 11.53 -0.02 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.59 -0.10 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.62 +0.12 25 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.61 -0.06 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.66 -0.02 21 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.71 -0.19 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.81 +0.01 19 0 46 0
30DEC26 33.00 C 5.08 5.08 5.08 5.02 -0.06 19 20 61 -20
30DEC26 34.00 C 0.00 0.00 0.00 4.35 -0.08 19 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.73 -0.12 20 0 68 0
30DEC26 36.00 C 0.00 0.00 0.00 3.18 -0.23 20 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.71 -0.14 20 0 45 0
30DEC26 38.00 C 2.15 2.15 2.15 2.29 -0.15 20 2 65 0
30DEC26 39.00 C 1.63 1.63 1.63 1.92 -0.15 20 2 85 +2
30DEC26 40.00 C 0.00 0.00 0.00 1.61 -0.16 20 0 92 0
30DEC26 41.00 C 0.00 0.00 0.00 1.34 -0.15 20 0 9 0
30DEC26 42.00 C 0.00 0.00 0.00 1.10 -0.15 20 0 85 0
30DEC26 43.00 C 0.00 0.00 0.00 0.92 -0.13 20 0 84 0
30DEC26 44.00 C 0.00 0.00 0.00 0.75 -0.12 21 0 37 0
30DEC26 45.00 C 0.56 0.56 0.56 0.61 -0.12 20 4 25 +4
30DEC26 46.00 C 0.00 0.00 0.00 0.50 -0.10 21 0 13 0
TOTAL CALL 4,309 28,307 +754
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 534 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,387 0
26FEB26 35.00 P 0.04 0.04 0.03 0.01 -0.01 24 11 3,290 0
26FEB26 36.00 P 0.07 0.07 0.06 0.06 -0.06 22 75 769 +14
26FEB26 37.00 P 0.52 0.53 0.25 0.30 -0.12 21 67 822 +63
26FEB26 38.00 P 0.78 0.83 0.75 0.92 -0.11 23 61 174 -9
26FEB26 39.00 P 1.67 1.67 1.61 1.80 -0.10 26 30 77 +17
26FEB26 40.00 P 0.00 0.00 0.00 2.76 -0.12 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 3.77 -0.23 38 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 4.77 -0.26 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.78 -0.23 58 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.78 -0.21 65 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.77 -0.22 68 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.78 -0.10 80 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.78 -0.34 86 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.78 -0.34 93 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.77 -0.34 93 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.78 -0.33 106 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 15.28 -0.34 121 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 807 0
30MAR26 33.00 P 0.05 0.05 0.05 0.03 -0.01 20 10 902 +10
30MAR26 34.00 P 0.11 0.11 0.09 0.08 -0.03 20 14 418 0
30MAR26 35.00 P 0.28 0.28 0.18 0.20 -0.04 20 88 994 +67
30MAR26 36.00 P 0.44 0.44 0.37 0.41 -0.10 19 70 571 -8
30MAR26 37.00 P 0.68 0.77 0.65 0.82 -0.08 20 129 329 +87
30MAR26 38.00 P 1.26 1.26 1.17 1.30 -0.13 19 27 280 +12
30MAR26 39.00 P 1.90 1.90 1.82 2.06 -0.06 20 2 182 +1
30MAR26 40.00 P 2.90 2.90 2.90 2.91 -0.09 21 1 3 +1
30MAR26 41.00 P 0.00 0.00 0.00 3.84 -0.17 23 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 4.82 -0.21 26 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.80 -0.21 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.79 -0.20 31 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.77 -0.22 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.78 -0.23 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.78 -0.34 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.78 -0.34 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.78 -0.33 45 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.79 -0.32 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.31 -0.31 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.78 -0.18 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.28 -0.19 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.78 -0.10 72 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 20 0 169 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 213 0
29APR26 33.00 P 0.11 0.11 0.11 0.09 -0.03 19 16 316 -16
29APR26 34.00 P 0.00 0.00 0.00 0.19 -0.06 19 0 175 0
29APR26 35.00 P 0.47 0.47 0.32 0.37 -0.06 19 35 358 -6
29APR26 36.00 P 0.77 0.77 0.56 0.62 -0.11 19 30 140 0
29APR26 37.00 P 0.97 0.99 0.95 1.04 -0.11 19 29 83 +3
29APR26 38.00 P 1.66 1.66 1.66 1.58 -0.09 19 15 165 +15
29APR26 39.00 P 2.18 2.18 2.18 2.26 -0.07 19 15 25 +15
29APR26 40.00 P 0.00 0.00 0.00 3.04 -0.20 20 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 3.94 -0.16 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.85 -0.18 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.81 -0.20 23 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.80 -0.19 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.78 -0.22 27 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.79 -0.36 30 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 26 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.17 -0.05 19 0 48 0
28MAY26 34.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 60 0
28MAY26 35.00 P 0.51 0.52 0.51 0.54 -0.06 19 20 76 -4
28MAY26 36.00 P 0.87 0.87 0.73 0.82 -0.11 19 59 100 +16
28MAY26 37.00 P 1.20 1.20 1.16 1.25 -0.09 19 45 540 +45
28MAY26 38.00 P 1.60 1.60 1.59 1.77 -0.10 19 7 22 +7
28MAY26 39.00 P 2.25 2.25 2.25 2.41 -0.11 19 30 46 +30
28MAY26 40.00 P 0.00 0.00 0.00 3.17 -0.07 19 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.07 -0.03 21 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 4.98 -0.14 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.84 -0.17 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.85 -0.14 25 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.81 -0.19 25 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.79 -0.36 27 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 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.04 19 0 167 0
29JUN26 30.00 P 0.11 0.11 0.11 0.08 -0.06 19 3 213 +3
29JUN26 31.00 P 0.18 0.18 0.18 0.15 -0.08 19 15 418 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 -0.11 19 0 369 0
29JUN26 33.00 P 0.46 0.46 0.46 0.44 -0.16 19 15 325 0
29JUN26 34.00 P 0.61 0.72 0.61 0.68 -0.20 18 25 400 0
29JUN26 35.00 P 0.98 1.02 0.98 1.02 -0.22 18 140 423 +25
29JUN26 36.00 P 0.00 0.00 0.00 1.45 -0.24 18 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 1.98 -0.24 18 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 2.59 -0.35 18 0 157 0
29JUN26 39.00 P 0.00 0.00 0.00 3.32 -0.25 18 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 4.11 -0.26 18 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.12 -0.23 22 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.85 -0.25 19 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 6.76 -0.18 18 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.80 +0.16 22 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.64 +0.09 17 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 9.68 +0.14 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.63 -0.07 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.52 +0.15 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.51 +0.16 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.48 +0.06 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.92 +0.21 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.39 -0.13 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.69 -0.28 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.16 -0.02 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 0.02 -0.01 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.04 19 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.05 19 0 94 0
29SEP26 31.00 P 0.33 0.33 0.33 0.33 -0.07 19 2 197 +2
29SEP26 32.00 P 0.55 0.55 0.55 0.51 -0.09 19 1 476 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.74 -0.11 19 0 121 0
29SEP26 34.00 P 1.07 1.07 0.95 1.04 -0.12 18 21 69 -21
29SEP26 35.00 P 1.38 1.38 1.38 1.41 -0.14 18 10 282 -7
29SEP26 36.00 P 0.00 0.00 0.00 1.85 -0.15 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 2.38 -0.14 18 0 68 0
29SEP26 38.00 P 0.00 0.00 0.00 3.00 -0.12 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 3.68 -0.31 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.44 -0.32 19 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 5.18 -0.26 18 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 6.06 -0.04 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.94 0.00 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.06 +0.16 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.99 -0.05 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.73 +0.02 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.67 -0.19 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.67 +0.01 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.63 +0.19 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.56 -0.11 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.11 -0.26 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 -0.06 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 -0.07 21 0 74 0
30DEC26 30.00 P 0.46 0.46 0.45 0.51 -0.10 21 180 311 +149
30DEC26 31.00 P 0.00 0.00 0.00 0.71 -0.11 21 0 125 0
30DEC26 32.00 P 0.00 0.00 0.00 0.96 -0.12 21 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 -0.15 21 0 88 0
30DEC26 34.00 P 0.00 0.00 0.00 1.64 -0.18 21 0 254 0
30DEC26 35.00 P 2.14 2.14 2.14 2.06 -0.21 21 7 167 -3
30DEC26 36.00 P 0.00 0.00 0.00 2.54 -0.25 21 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 3.09 -0.27 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 3.70 -0.27 22 2 58 -2
30DEC26 39.00 P 0.00 0.00 0.00 4.35 -0.27 22 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 5.07 -0.26 22 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 5.83 -0.25 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.62 -0.26 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.47 -0.24 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.34 -0.23 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.25 -0.21 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.18 -0.19 25 0 0 0
TOTAL PUT 1,307 23,040 +507
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$ 94.20
26FEB26 60.00 C 0.00 0.00 0.00 34.23 +1.94 110 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.73 +2.48 95 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.23 +1.86 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.73 +2.01 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.23 +2.02 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.73 +2.47 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.23 +1.98 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.74 +2.48 53 0 0 0
26FEB26 80.00 C 13.89 13.89 13.80 14.24 +2.48 44 6 14 -3
26FEB26 82.50 C 0.00 0.00 0.00 12.07 +2.80 75 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 9.24 +2.43 24 0 185 0
26FEB26 87.50 C 6.20 6.20 6.00 6.76 +2.28 27 2 372 0
26FEB26 90.00 C 0.00 0.00 0.00 4.36 +1.91 26 0 200 0
26FEB26 92.50 C 1.70 2.10 1.41 2.31 +1.19 26 48 516 -13
26FEB26 95.00 C 0.80 0.92 0.48 0.92 +0.52 26 142 278 -63
26FEB26 97.50 C 0.22 0.22 0.22 0.27 +0.15 26 15 53 +11
26FEB26 100.00 C 0.10 0.10 0.10 0.06 +0.03 27 15 63 -15
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 34 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 48.34 +1.92 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 47.34 +2.49 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.34 +2.28 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.34 +2.48 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.35 +2.49 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.12 +2.32 97 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.36 +2.48 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.87 +2.48 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.38 +2.09 46 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 31.88 +2.48 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.39 +2.02 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.24 +2.52 63 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 24.41 +2.20 31 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 22.50 +3.05 59 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 19.37 +2.12 0 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 17.46 +2.93 45 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 14.49 +2.69 25 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 12.10 +2.41 25 0 37 0
30MAR26 85.00 C 9.42 9.42 9.42 9.80 +2.23 25 5 104 0
30MAR26 87.50 C 7.00 7.65 7.00 7.67 +1.91 25 21 139 +15
30MAR26 90.00 C 5.50 5.50 5.50 5.60 +1.38 23 1 889 -1
30MAR26 92.50 C 3.80 4.12 3.39 4.16 +1.19 25 87 142 -64
30MAR26 95.00 C 2.88 2.90 2.80 2.80 +0.80 25 4 216 +1
30MAR26 97.50 C 1.93 1.95 1.93 1.93 +0.64 26 12 167 0
30MAR26 100.00 C 1.14 1.27 0.96 1.20 +0.38 25 99 177 +14
30MAR26 102.50 C 0.00 0.00 0.00 0.71 +0.21 25 0 164 0
30MAR26 105.00 C 0.50 0.50 0.50 0.40 +0.11 25 40 210 +20
30MAR26 107.50 C 0.00 0.00 0.00 0.22 +0.06 25 0 196 0
30MAR26 110.00 C 0.21 0.21 0.21 0.11 +0.03 25 6 36 +6
30MAR26 112.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 32.03 +2.63 29 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 29.54 +2.17 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 27.42 +2.70 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.92 +2.71 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.50 +3.03 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.25 +2.99 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.46 +2.09 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.13 +2.07 30 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 12.63 +2.38 25 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 10.32 +1.90 23 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 8.40 +1.63 24 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 6.84 +1.60 25 0 60 0
29APR26 92.50 C 5.00 5.22 4.60 5.25 +1.23 25 17 43 +17
29APR26 95.00 C 3.72 3.84 3.39 4.06 +1.06 25 19 49 +19
29APR26 97.50 C 2.52 2.52 2.52 3.02 +0.82 25 1 42 0
29APR26 100.00 C 0.00 0.00 0.00 2.21 +0.62 26 0 137 0
29APR26 102.50 C 0.00 0.00 0.00 1.58 +0.44 26 0 34 0
29APR26 105.00 C 1.00 1.00 1.00 1.09 +0.31 26 20 35 +5
29APR26 107.50 C 0.00 0.00 0.00 0.74 +0.22 26 0 25 0
29APR26 110.00 C 0.00 0.00 0.00 0.48 +0.14 25 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.31 +0.09 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.20 - 26 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 32.31 +2.85 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 29.54 +2.17 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 27.42 +2.70 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 24.92 +2.71 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 22.50 +2.77 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.56 +3.18 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.46 +1.99 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.71 +2.65 30 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 13.68 +2.08 30 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.95 +1.80 23 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 9.73 +2.18 28 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 7.59 +1.45 25 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 6.18 +1.27 25 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 4.95 +1.08 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.91 +0.90 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 3.05 +0.75 26 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 2.34 +0.60 26 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 1.79 +0.50 26 0 30 0
28MAY26 107.50 C 1.15 1.28 1.15 1.37 +0.38 26 16 30 +15
28MAY26 110.00 C 0.87 1.01 0.87 1.03 +0.30 26 90 90 +90
28MAY26 112.50 C 0.00 0.00 0.00 0.75 +0.23 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.52 - 26 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 42.12 +2.32 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.63 +2.37 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 37.57 +3.10 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.63 +2.34 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.62 +3.08 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.91 +2.54 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.42 +2.70 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.92 +1.98 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 22.85 +2.81 37 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 20.56 +3.10 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.09 +2.62 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.74 +2.66 29 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 13.68 +2.08 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 11.01 +1.54 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 9.73 +2.07 27 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 7.59 +1.36 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 6.29 +1.36 25 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 4.99 +1.12 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 3.91 +0.90 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.05 +0.75 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 2.34 +0.60 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.79 +0.50 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 1.37 +0.38 25 0 4 0
29JUN26 110.00 C 1.00 1.00 1.00 1.03 +0.30 25 890 890 +815
29JUN26 112.50 C 0.00 0.00 0.00 0.75 +0.23 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.52 +0.21 25 0 54 0
29SEP26 57.50 C 0.00 0.00 0.00 37.57 +3.10 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.15 +2.86 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.62 +3.07 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.91 +2.54 34 0 2 0
29SEP26 67.50 C 26.05 26.05 26.05 27.42 +2.70 31 1 1 0
29SEP26 70.00 C 0.00 0.00 0.00 24.92 +1.98 28 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 22.85 +2.81 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.72 +2.92 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.24 +2.77 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.74 +2.46 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.17 +2.15 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 12.29 +1.84 27 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 10.26 +1.36 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.02 +1.47 26 0 40 0
29SEP26 92.50 C 7.66 7.66 7.66 7.67 +1.33 26 6 6 +6
29SEP26 95.00 C 0.00 0.00 0.00 6.47 +1.18 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 5.43 +1.01 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 4.55 +0.90 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.76 +0.75 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.13 +0.65 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.58 +0.57 26 0 8 0
29SEP26 110.00 C 2.50 2.50 2.50 2.11 +0.46 26 5 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.74 +0.45 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.36 +0.31 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 32.62 +3.04 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.13 +2.76 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.78 +3.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.15 +2.21 28 0 18 0
30DEC26 72.50 C 22.20 22.20 22.20 23.03 +2.56 29 5 2 -4
30DEC26 75.00 C 0.00 0.00 0.00 20.72 +2.44 28 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 18.71 +2.14 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.36 +1.69 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 14.98 +1.96 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 13.28 +1.71 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 11.81 +1.79 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 10.43 +1.47 27 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 9.20 +1.37 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.03 +1.17 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 7.07 +1.13 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.14 +0.96 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.37 +0.91 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.63 +0.77 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 4.04 +0.74 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.45 +0.60 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.01 +0.67 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.48 +0.46 26 0 0 0
TOTAL CALL 1,573 8,641 +871
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 254 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 608 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 711 0
26FEB26 87.50 P 0.09 0.09 0.09 0.02 -0.20 27 26 336 -26
26FEB26 90.00 P 0.35 0.35 0.18 0.13 -0.65 26 55 174 -12
26FEB26 92.50 P 1.08 1.10 0.76 0.58 -1.36 26 93 57 +29
26FEB26 95.00 P 1.93 1.93 1.86 1.72 -2.05 26 40 40 +40
26FEB26 97.50 P 0.00 0.00 0.00 3.53 -2.52 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 5.83 -2.52 26 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.30 -2.50 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.12 -2.58 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.70 -2.42 77 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.27 -2.03 90 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.85 -1.95 104 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.32 -1.98 112 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.07 25 0 177 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 -0.15 25 2 273 -2
30MAR26 82.50 P 0.40 0.40 0.36 0.16 -0.28 25 40 361 +37
30MAR26 85.00 P 0.63 0.63 0.56 0.36 -0.50 25 133 545 -20
30MAR26 87.50 P 1.07 1.10 0.86 0.74 -0.77 25 146 269 +79
30MAR26 90.00 P 1.74 1.74 1.45 1.36 -1.08 26 93 140 +84
30MAR26 92.50 P 2.48 2.68 2.42 2.23 -1.45 25 44 75 +44
30MAR26 95.00 P 3.94 4.02 3.60 3.47 -1.77 26 23 23 +23
30MAR26 97.50 P 0.00 0.00 0.00 4.92 -1.75 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 6.73 -2.42 25 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 8.77 -2.64 25 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 11.32 -2.46 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.70 -2.42 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.27 -2.13 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.85 -2.36 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.32 -1.98 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 -0.04 26 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 -0.08 26 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.14 -0.16 25 0 84 0
29APR26 80.00 P 0.50 0.50 0.50 0.29 -0.26 26 15 121 -1
29APR26 82.50 P 0.74 0.74 0.68 0.53 -0.42 26 34 53 +25
29APR26 85.00 P 1.09 1.14 1.08 0.92 -0.60 26 53 207 -15
29APR26 87.50 P 0.00 0.00 0.00 1.48 -0.81 26 0 101 0
29APR26 90.00 P 2.55 2.55 2.30 2.23 -1.09 26 3 99 +3
29APR26 92.50 P 3.76 3.76 3.76 3.18 -1.38 25 1 61 +1
29APR26 95.00 P 0.00 0.00 0.00 4.39 -1.71 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.86 -1.51 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.54 -1.94 25 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.70 -2.15 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.81 -1.97 28 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.70 -2.42 26 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.43 -2.31 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.85 -2.36 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.32 - 37 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.11 -0.09 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.21 -0.14 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.37 -0.22 26 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.62 -0.34 26 0 1 0
28MAY26 82.50 P 0.00 0.00 0.00 1.00 -0.48 26 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 1.52 -0.64 26 0 42 0
28MAY26 87.50 P 0.00 0.00 0.00 2.20 -0.83 26 0 64 0
28MAY26 90.00 P 0.00 0.00 0.00 3.08 -1.02 27 0 0 0
28MAY26 92.50 P 4.61 4.88 4.51 4.13 -1.24 27 204 202 +202
28MAY26 95.00 P 6.12 6.12 6.12 5.42 -1.42 27 8 8 +8
28MAY26 97.50 P 0.00 0.00 0.00 6.89 -1.62 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.30 -2.04 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.08 -2.26 26 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.02 -2.46 26 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 14.51 -2.23 29 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 16.77 -2.32 30 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.11 -2.41 32 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 21.54 - 34 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.06 25 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 -0.11 24 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 0.30 -0.19 24 0 61 0
29JUN26 75.00 P 0.66 0.66 0.66 0.52 -0.28 24 14 53 +9
29JUN26 77.50 P 0.00 0.00 0.00 0.84 -0.40 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 1.28 -0.53 24 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 1.81 -0.71 24 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 2.51 -0.89 24 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 3.42 -1.04 24 0 32 0
29JUN26 90.00 P 4.70 4.70 4.70 4.52 -1.20 24 5 137 0
29JUN26 92.50 P 0.00 0.00 0.00 5.79 -1.38 23 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 7.25 -1.54 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 9.13 -1.42 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.61 -1.83 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.88 -1.76 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.48 -2.19 21 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 16.58 -2.27 19 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.94 -2.01 20 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 20.98 -2.80 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.24 -2.38 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.08 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 -0.10 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.42 -0.16 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.64 -0.23 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 0.94 -0.33 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.32 -0.39 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 1.78 -0.50 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 2.38 -0.63 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.13 -0.75 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 4.01 -0.86 25 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 5.00 -1.00 25 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 6.14 -1.16 25 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 7.43 -1.28 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 8.84 -1.39 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 10.36 -1.55 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.03 -1.71 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.78 -2.21 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.64 -2.12 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 17.59 -1.92 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.68 -2.15 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.70 -2.32 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.84 -2.74 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 -0.12 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.59 -0.17 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 -0.25 26 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.18 -0.31 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.61 -0.33 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.05 -0.47 25 0 62 0
30DEC26 77.50 P 3.00 3.00 3.00 2.65 -0.56 25 1 10 -1
30DEC26 80.00 P 0.00 0.00 0.00 3.37 -0.63 25 0 156 0
30DEC26 82.50 P 4.30 4.30 4.30 4.17 -0.77 25 2 3 +2
30DEC26 85.00 P 0.00 0.00 0.00 5.12 -0.87 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 6.17 -0.97 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 7.32 -1.14 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 8.62 -1.27 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 9.98 -1.45 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 11.51 -1.59 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 13.11 -1.90 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.87 -1.92 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.56 -2.08 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.60 -2.03 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.36 -2.31 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.08 -1.87 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.58 -2.32 23 0 0 0
TOTAL PUT 1,035 9,337 +509
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$ 16.67
26FEB26 9.75 C 0.00 0.00 0.00 6.97 -0.24 225 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.72 -0.24 216 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.22 -0.27 198 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.72 -0.27 180 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.22 -0.26 163 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.72 -0.28 147 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.22 -0.28 132 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.72 -0.29 116 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.22 -0.29 101 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.72 -0.33 87 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.22 -0.28 73 0 45 0
26FEB26 15.00 C 0.00 0.00 0.00 1.73 -0.29 61 0 141 0
26FEB26 15.50 C 0.00 0.00 0.00 1.22 -0.30 44 0 95 0
26FEB26 16.00 C 0.95 0.95 0.84 0.73 -0.31 31 13 400 -13
26FEB26 16.50 C 0.52 0.52 0.38 0.38 -0.24 33 40 362 -40
26FEB26 17.00 C 0.00 0.00 0.00 0.15 -0.17 32 0 693 0
26FEB26 17.50 C 0.08 0.09 0.08 0.05 -0.08 33 278 1,782 +93
26FEB26 18.00 C 0.04 0.04 0.03 0.01 -0.04 32 160 237 -48
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 301 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 256 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.00 -0.23 92 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.75 -0.24 88 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.23 -0.26 73 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.75 -0.30 72 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.25 -0.40 65 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.77 -0.24 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.22 -0.28 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.73 -0.33 41 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.29 -0.22 46 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.80 -0.32 41 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.25 -0.39 28 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.89 -0.24 36 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.49 -0.27 35 0 424 0
30MAR26 16.00 C 1.12 1.12 1.12 1.13 -0.24 34 17 254 0
30MAR26 16.50 C 0.99 0.99 0.83 0.83 -0.23 33 37 210 +33
30MAR26 17.00 C 0.66 0.66 0.62 0.60 -0.19 33 15 861 +15
30MAR26 17.50 C 0.00 0.00 0.00 0.43 -0.14 34 0 215 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 -0.11 34 0 512 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 -0.08 34 0 297 0
30MAR26 19.00 C 0.18 0.18 0.18 0.12 -0.06 34 60 178 +60
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 103 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 215 0
30MAR26 21.00 C 0.04 0.04 0.04 0.02 -0.01 35 60 80 +60
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.30 -0.21 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.81 -0.27 60 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.31 -0.34 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.83 -0.25 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.33 -0.34 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.84 -0.29 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.37 -0.28 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.91 -0.26 37 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.47 -0.29 35 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.07 -0.25 35 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.70 -0.24 34 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.35 -0.25 32 0 371 0
29APR26 16.50 C 1.12 1.12 1.09 1.06 -0.24 32 12 543 0
29APR26 17.00 C 0.00 0.00 0.00 0.83 -0.20 32 0 543 0
29APR26 17.50 C 0.00 0.00 0.00 0.65 -0.16 33 0 63 0
29APR26 18.00 C 0.00 0.00 0.00 0.49 -0.13 33 0 45 0
29APR26 18.50 C 0.43 0.43 0.43 0.36 -0.11 33 2 109 +2
29APR26 19.00 C 0.39 0.40 0.34 0.26 -0.09 32 16 71 +14
29APR26 19.50 C 0.00 0.00 0.00 0.19 -0.07 33 0 64 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 52 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.86 -0.22 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.37 -0.30 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.90 -0.29 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.44 -0.21 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.00 -0.26 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.58 -0.18 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.19 -0.30 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.86 -0.14 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.53 -0.25 32 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.26 -0.23 32 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 1.02 -0.21 32 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.83 -0.17 32 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.66 -0.15 32 0 80 0
28MAY26 18.50 C 0.00 0.00 0.00 0.52 -0.13 32 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.40 -0.11 32 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.31 -0.09 32 0 9 0
28MAY26 20.00 C 0.00 0.00 0.00 0.23 -0.08 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.10 -0.25 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.85 -0.22 59 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.44 -0.30 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.95 -0.17 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.38 -0.35 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.94 -0.21 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.45 -0.22 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.98 -0.21 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.44 -0.33 33 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.08 -0.25 36 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.67 -0.26 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.29 -0.25 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.89 -0.24 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.63 -0.15 33 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.36 -0.20 33 0 1,231 0
29JUN26 17.00 C 0.00 0.00 0.00 1.12 -0.18 33 0 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 0.91 -0.17 32 0 559 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 -0.15 32 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 -0.13 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.47 -0.11 32 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.36 -0.10 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 -0.09 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 7.10 -0.26 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.85 -0.26 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.44 -0.30 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.95 -0.17 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.38 -0.35 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.94 -0.32 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.45 -0.29 37 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.06 -0.14 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.63 -0.27 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 -0.25 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.86 -0.25 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.43 -0.32 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 -0.21 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.91 -0.22 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.68 -0.19 34 0 1,208 0
29SEP26 17.00 C 0.00 0.00 0.00 1.45 -0.18 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.25 -0.16 33 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 1.08 -0.14 33 0 53 0
29SEP26 18.50 C 0.00 0.00 0.00 0.92 -0.14 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 -0.12 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.68 -0.11 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.09 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.07 33 0 170 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.14 -0.22 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.89 -0.22 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.44 -0.30 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.95 -0.21 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 -0.24 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.02 -0.24 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.58 -0.20 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.16 -0.20 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 -0.22 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 -0.20 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.06 -0.21 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.74 -0.24 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.46 -0.22 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.20 -0.21 33 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 -0.19 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 -0.19 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.17 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 -0.17 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 -0.14 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.09 -0.14 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 -0.13 33 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 -0.12 33 0 133 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 -0.10 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.51 -0.08 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 -0.07 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
TOTAL CALL 710 18,565 +176
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 166 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 256 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 206 0
26FEB26 16.50 P 0.18 0.18 0.18 0.18 +0.04 30 46 144 -30
26FEB26 17.00 P 0.31 0.48 0.31 0.48 +0.15 33 33 311 -1
26FEB26 17.50 P 0.00 0.00 0.00 0.89 +0.21 37 0 84 0
26FEB26 18.00 P 0.00 0.00 0.00 1.33 +0.25 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.83 +0.28 0 0 87 0
26FEB26 19.00 P 0.00 0.00 0.00 2.33 +0.28 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.83 +0.28 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.33 +0.28 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.33 +0.16 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.33 +0.28 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.33 +0.28 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.33 +0.28 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 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 34 0 538 0
30MAR26 14.50 P 0.08 0.08 0.08 0.07 0.00 33 2 140 -2
30MAR26 15.00 P 0.12 0.12 0.12 0.14 +0.01 33 1 163 +1
30MAR26 15.50 P 0.00 0.00 0.00 0.25 +0.05 33 0 234 0
30MAR26 16.00 P 0.36 0.38 0.36 0.40 +0.04 33 33 558 +8
30MAR26 16.50 P 0.50 0.60 0.50 0.62 +0.11 33 2 281 +1
30MAR26 17.00 P 0.70 0.81 0.70 0.87 +0.13 33 20 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.21 +0.17 34 0 140 0
30MAR26 18.00 P 1.59 1.59 1.56 1.57 +0.19 33 24 50 -9
30MAR26 18.50 P 0.00 0.00 0.00 1.97 +0.20 33 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.40 +0.21 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.87 +0.24 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.34 +0.24 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.33 +0.16 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.33 +0.28 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.33 +0.28 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.33 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.33 +0.23 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.33 +0.12 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.33 +0.28 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.33 +0.13 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.33 +0.28 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 32 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 302 0
29APR26 15.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 452 0
29APR26 15.50 P 0.38 0.38 0.38 0.41 +0.06 32 7 100 0
29APR26 16.00 P 0.55 0.55 0.55 0.59 +0.08 32 1 292 -1
29APR26 16.50 P 0.75 0.75 0.75 0.81 +0.11 32 10 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.07 +0.13 32 0 885 0
29APR26 17.50 P 0.00 0.00 0.00 1.40 +0.17 33 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.74 +0.20 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.12 +0.19 33 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.43 +0.10 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.95 +0.15 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.34 +0.17 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.34 +0.17 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.33 +0.27 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.33 +0.28 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.33 +0.13 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 22 0
28MAY26 15.00 P 0.00 0.00 0.00 0.40 +0.06 32 0 52 0
28MAY26 15.50 P 0.00 0.00 0.00 0.53 +0.05 31 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.72 +0.07 31 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 0.95 +0.10 31 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.22 +0.13 31 0 61 0
28MAY26 17.50 P 0.00 0.00 0.00 1.53 +0.16 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.80 +0.10 30 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.24 +0.24 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.64 +0.20 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.03 +0.21 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.46 +0.29 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.37 +0.20 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.48 +0.36 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.33 +0.28 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.34 +0.14 41 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 0.04 +0.01 32 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 261 0
29JUN26 14.00 P 0.35 0.35 0.35 0.36 +0.04 31 5 570 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 +0.05 31 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.66 +0.06 31 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 0.86 +0.07 31 0 146 0
29JUN26 16.00 P 0.00 0.00 0.00 1.09 +0.08 31 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 1.36 +0.11 30 0 848 0
29JUN26 17.00 P 0.00 0.00 0.00 1.66 +0.13 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.98 +0.15 30 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.32 +0.15 29 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 2.73 +0.21 30 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.13 +0.20 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 +0.15 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.98 +0.21 29 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.95 +0.40 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.80 +0.28 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.76 +0.40 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.69 +0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.58 +0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 +0.05 32 0 119 0
29SEP26 14.50 P 0.76 0.76 0.76 0.81 +0.05 32 2 177 +2
29SEP26 15.00 P 0.97 0.97 0.97 1.01 +0.07 32 2 4,206 -2
29SEP26 15.50 P 0.00 0.00 0.00 1.23 +0.09 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.47 +0.10 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 +0.11 32 0 1,213 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 +0.12 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 +0.13 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 +0.16 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 +0.25 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.41 +0.20 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.15 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 +0.27 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.97 +0.13 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 +0.26 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 +0.14 22 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.80 +0.22 27 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 0.09 +0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 0.00 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 +0.03 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 +0.05 32 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 +0.05 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.02 +0.06 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 +0.06 31 0 177 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 +0.08 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 +0.08 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 +0.10 31 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 2.24 +0.10 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.55 +0.12 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 +0.14 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.27 +0.20 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 +0.15 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 +0.12 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 +0.09 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 +0.21 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 +0.14 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 +0.19 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.83 +0.20 27 0 0 0
TOTAL PUT 188 22,768 -33
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$ 80.75
20FEB26 60.00 C 0.00 0.00 0.00 20.75 -1.31 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 18.25 -1.30 0 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 15.75 -1.31 0 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 13.25 -1.32 0 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 10.75 -1.32 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 8.25 -1.32 0 0 0 0
20FEB26 75.00 C 6.37 6.37 5.50 5.75 -1.33 0 4 0 -32
20FEB26 77.50 C 3.10 3.77 2.98 3.25 -1.52 0 148 0 -6
20FEB26 80.00 C 1.50 1.50 0.59 0.75 -1.81 0 831 3 -372
20FEB26 82.50 C 0.20 0.40 0.02 0.00 -0.96 0 976 3,969 +287
20FEB26 85.00 C 0.01 0.01 0.01 0.00 -0.27 0 69 1,721 -10
20FEB26 87.50 C 0.01 0.01 0.01 0.00 -0.05 0 9 1,372 -9
20FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,321 0
20FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,028 0
20FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,158 0
20FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
20FEB26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 439 0
20FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
20FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
20FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
20FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 35.81 -1.27 189 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 34.80 -1.29 176 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.81 -1.28 176 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.80 -1.29 163 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.81 -1.28 163 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.81 -1.28 157 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.31 -1.28 142 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.82 -1.27 131 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.32 -1.27 117 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.83 -1.23 107 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.32 -1.28 91 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.78 -1.32 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.28 -1.32 0 0 0 0
26FEB26 70.00 C 10.81 10.87 10.81 10.87 -1.25 62 170 889 -170
26FEB26 72.50 C 0.00 0.00 0.00 8.32 -1.34 42 0 1 0
26FEB26 75.00 C 6.46 6.46 5.57 5.95 -1.36 42 7 16 +5
26FEB26 77.50 C 3.90 3.90 3.90 3.94 -1.35 45 1 31 0
26FEB26 80.00 C 2.38 2.62 1.90 2.20 -1.12 43 1,467 2,053 +952
26FEB26 82.50 C 1.64 1.64 0.91 1.04 -0.89 42 503 1,134 +137
26FEB26 85.00 C 0.63 0.63 0.37 0.42 -0.63 42 2,182 2,890 +655
26FEB26 87.50 C 0.34 0.34 0.15 0.14 -0.37 42 944 2,483 +160
26FEB26 90.00 C 0.20 0.22 0.08 0.04 -0.18 42 863 5,716 -357
26FEB26 92.50 C 0.07 0.08 0.05 0.01 -0.07 42 791 2,864 +477
26FEB26 95.00 C 0.03 0.06 0.03 0.01 -0.02 49 40 4,625 -2
26FEB26 97.50 C 0.03 0.03 0.03 0.01 0.00 56 130 4,684 0
26FEB26 100.00 C 0.04 0.04 0.02 0.01 0.00 63 34 12,400 -13
26FEB26 102.50 C 0.01 0.03 0.01 0.01 0.00 69 27 5,266 -4
26FEB26 105.00 C 0.04 0.04 0.01 0.01 0.00 76 99 7,586 +6
26FEB26 107.50 C 0.02 0.02 0.01 0.01 0.00 82 209 9,303 +174
26FEB26 110.00 C 0.03 0.03 0.01 0.01 0.00 87 274 13,530 +201
26FEB26 112.50 C 0.01 0.01 0.01 0.01 0.00 93 6 2,631 0
26FEB26 115.00 C 0.01 0.02 0.01 0.01 0.00 99 21 6,749 -2
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2,446 0
26FEB26 120.00 C 0.03 0.03 0.03 0.01 0.00 109 3 7,527 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 114 0 386 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 119 0 865 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,055 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,534 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 133 0 523 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 138 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 146 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,294 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 159 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 162 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 166 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 170 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 174 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 177 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 181 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 184 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 188 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 191 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 195 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 198 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 201 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1,442 0
27FEB26 60.00 C 0.00 0.00 0.00 20.89 -1.24 110 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 18.40 -1.23 99 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 15.90 -1.24 85 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 13.29 -1.32 46 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 10.87 -1.26 57 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 8.35 -1.35 42 0 0 0
27FEB26 75.00 C 5.90 5.90 5.90 6.21 -1.27 51 16 16 +16
27FEB26 77.50 C 4.48 4.48 3.98 4.10 -1.19 46 139 181 +91
27FEB26 80.00 C 2.63 2.63 2.55 2.40 -1.02 44 2 6 +2
27FEB26 82.50 C 1.39 1.50 1.06 1.18 -0.97 42 130 115 +110
27FEB26 85.00 C 0.76 0.76 0.49 0.55 -0.66 43 532 531 +492
27FEB26 87.50 C 0.30 0.37 0.23 0.22 -0.40 43 94 115 +83
27FEB26 90.00 C 0.19 0.19 0.12 0.08 -0.21 44 10 71 +10
27FEB26 92.50 C 0.10 0.10 0.09 0.03 -0.09 45 19 19 +19
27FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 28 0
27FEB26 97.50 C 0.03 0.03 0.03 0.01 -0.01 52 23 23 +23
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27FEB26 102.50 C 0.02 0.02 0.02 0.01 0.00 64 70 70 +70
27FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.09 -1.19 96 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.09 -1.08 92 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.10 -1.31 90 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.10 -1.16 86 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.10 -1.13 83 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.10 -1.17 80 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.61 -1.22 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.12 -1.25 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.58 -1.18 57 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 21.20 -1.28 56 0 11 0
30MAR26 62.50 C 0.00 0.00 0.00 18.81 -1.30 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.44 -1.30 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.81 -1.58 40 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 11.97 -1.34 46 0 3 0
30MAR26 72.50 C 9.60 9.60 9.60 9.87 -1.22 44 1 338 0
30MAR26 75.00 C 0.00 0.00 0.00 7.96 -1.11 43 0 62 0
30MAR26 77.50 C 0.00 0.00 0.00 6.29 -1.08 42 0 531 0
30MAR26 80.00 C 5.00 5.00 4.60 4.76 -1.01 41 190 1,043 +189
30MAR26 82.50 C 3.88 3.88 3.44 3.59 -0.89 41 251 1,086 +202
30MAR26 85.00 C 3.16 3.16 2.50 2.66 -0.74 41 1,186 3,011 +512
30MAR26 87.50 C 2.23 2.23 1.83 1.95 -0.64 41 534 2,733 +369
30MAR26 90.00 C 1.52 1.60 1.28 1.37 -0.58 41 313 4,655 -63
30MAR26 92.50 C 1.20 1.20 0.92 0.95 -0.47 41 1,308 2,473 +15
30MAR26 95.00 C 0.84 0.87 0.65 0.64 -0.37 41 359 2,349 +46
30MAR26 97.50 C 0.65 0.65 0.50 0.43 -0.28 41 554 15,661 +47
30MAR26 100.00 C 0.47 0.50 0.38 0.28 -0.21 41 216 11,386 +43
30MAR26 102.50 C 0.38 0.38 0.30 0.18 -0.15 41 1,536 9,975 +530
30MAR26 105.00 C 0.35 0.35 0.26 0.11 -0.11 40 152 16,678 +26
30MAR26 107.50 C 0.25 0.28 0.23 0.07 -0.08 40 26 2,561 +7
30MAR26 110.00 C 0.22 0.22 0.19 0.05 -0.05 41 168 19,485 +118
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 3,379 0
30MAR26 115.00 C 0.20 0.20 0.16 0.02 -0.02 42 58 8,359 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 5,447 0
30MAR26 120.00 C 0.20 0.20 0.14 0.01 -0.01 43 39 11,844 +24
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,771 0
30MAR26 125.00 C 0.13 0.13 0.12 0.01 0.00 47 343 14,600 +333
30MAR26 127.50 C 0.13 0.13 0.12 0.01 0.00 49 4 2,706 0
30MAR26 130.00 C 0.09 0.09 0.09 0.01 0.00 51 100 8,895 0
30MAR26 132.50 C 0.09 0.09 0.09 0.01 0.00 52 4 2,504 -4
30MAR26 135.00 C 0.09 0.09 0.09 0.01 0.00 54 210 15,645 0
30MAR26 137.50 C 0.08 0.08 0.08 0.01 0.00 56 400 1,601 0
30MAR26 140.00 C 0.09 0.09 0.09 0.01 0.00 58 3 11,509 -3
30MAR26 142.50 C 0.08 0.08 0.07 0.01 0.00 59 9 593 -9
30MAR26 145.00 C 0.06 0.06 0.06 0.01 0.00 61 1 5,283 0
30MAR26 147.50 C 0.06 0.06 0.06 0.01 0.00 62 1 1,949 0
30MAR26 150.00 C 0.05 0.05 0.05 0.01 0.00 64 1 8,860 0
30MAR26 152.50 C 0.05 0.05 0.05 0.01 0.00 66 5 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,196 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6,534 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 416 0
30MAR26 175.00 C 0.03 0.03 0.03 0.01 0.00 78 2 8,714 -2
30MAR26 177.50 C 0.03 0.03 0.03 0.01 0.00 79 2 146 -2
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,318 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 92 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 94 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 106 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 109 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 113 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 121 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 122 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 123 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 125 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 128 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 130 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 36.28 -1.27 76 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 35.24 -1.34 71 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.26 -1.37 70 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.25 -1.33 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.32 -1.17 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.32 -1.22 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.90 -1.19 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.43 -1.24 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.10 -1.17 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.69 -1.23 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.37 -1.27 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.09 -1.19 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.45 -1.59 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.42 -1.23 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.54 -1.18 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.83 -1.12 38 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 7.44 -1.08 39 0 30 0
29APR26 80.00 C 6.40 6.40 5.80 6.06 -0.97 39 239 422 +148
29APR26 82.50 C 5.24 5.24 4.66 4.89 -0.89 39 167 954 +56
29APR26 85.00 C 3.90 3.99 3.74 3.89 -0.75 39 70 905 +35
29APR26 87.50 C 3.11 3.15 2.94 3.02 -0.74 38 658 836 +381
29APR26 90.00 C 2.45 2.45 2.29 2.41 -0.60 39 99 1,055 +41
29APR26 92.50 C 2.05 2.05 1.76 1.85 -0.53 39 303 664 -129
29APR26 95.00 C 1.61 1.61 1.38 1.41 -0.45 39 376 1,301 +347
29APR26 97.50 C 1.19 1.22 1.09 1.06 -0.37 39 709 2,807 +271
29APR26 100.00 C 1.00 1.00 0.86 0.79 -0.31 39 569 3,375 +117
29APR26 102.50 C 0.82 0.82 0.71 0.59 -0.24 39 143 6,880 -33
29APR26 105.00 C 0.70 0.70 0.58 0.43 -0.20 39 130 2,410 +90
29APR26 107.50 C 0.56 0.56 0.50 0.31 -0.16 39 164 2,189 +92
29APR26 110.00 C 0.49 0.49 0.45 0.22 -0.13 38 135 1,704 +35
29APR26 112.50 C 0.41 0.41 0.38 0.16 -0.10 39 199 1,309 +199
29APR26 115.00 C 0.00 0.00 0.00 0.12 -0.07 39 0 1,803 0
29APR26 117.50 C 0.00 0.00 0.00 0.08 -0.06 38 0 557 0
29APR26 120.00 C 0.35 0.35 0.35 0.06 -0.04 39 2 876 +1
29APR26 122.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 164 0
29APR26 125.00 C 0.26 0.26 0.25 0.03 -0.02 39 11 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 340 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 229 0
29APR26 135.00 C 0.24 0.24 0.22 0.01 0.00 40 90 497 0
29APR26 137.50 C 0.23 0.23 0.23 0.01 0.00 41 45 1,606 -10
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,831 0
29APR26 142.50 C 0.21 0.21 0.21 0.01 0.00 44 100 8,643 0
29APR26 145.00 C 0.20 0.20 0.20 0.01 0.00 45 100 3,510 0
29APR26 147.50 C 0.20 0.20 0.20 0.01 0.00 46 200 437 +200
29APR26 150.00 C 0.21 0.21 0.21 0.01 0.00 48 5 16,534 +5
28MAY26 45.00 C 0.00 0.00 0.00 36.40 -1.15 65 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 35.42 -1.16 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 34.60 -1.03 66 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 33.63 -0.95 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.66 -0.86 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.69 -0.87 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.29 -1.21 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.89 -1.22 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.51 -1.16 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.18 -1.15 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.89 -1.15 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.54 -1.29 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.55 -0.87 42 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 13.18 -1.18 38 0 61 0
28MAY26 72.50 C 0.00 0.00 0.00 11.40 -1.14 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.78 -1.07 38 0 0 0
28MAY26 77.50 C 8.33 8.33 8.33 8.42 -1.08 39 15 15 +15
28MAY26 80.00 C 7.03 7.03 6.98 7.15 -0.96 39 11 591 +4
28MAY26 82.50 C 6.19 6.19 5.78 6.00 -0.78 39 150 1,812 +100
28MAY26 85.00 C 4.88 4.88 4.88 5.00 -0.74 39 30 330 0
28MAY26 87.50 C 4.18 4.33 4.17 4.12 -0.70 39 90 263 +6
28MAY26 90.00 C 3.65 3.66 3.33 3.36 -0.65 39 158 334 +125
28MAY26 92.50 C 2.86 2.86 2.79 2.73 -0.56 38 74 303 +29
28MAY26 95.00 C 2.38 2.38 2.29 2.20 -0.49 38 49 705 +11
28MAY26 97.50 C 1.98 1.98 1.86 1.76 -0.42 38 139 912 +91
28MAY26 100.00 C 1.78 1.80 1.54 1.40 -0.36 38 62 1,179 +52
28MAY26 102.50 C 0.00 0.00 0.00 1.10 -0.32 38 0 289 0
28MAY26 105.00 C 1.20 1.20 1.16 0.87 -0.26 38 102 109 -100
28MAY26 107.50 C 1.02 1.02 0.97 0.68 -0.22 38 43 449 0
28MAY26 110.00 C 0.00 0.00 0.00 0.53 -0.18 38 0 434 0
28MAY26 112.50 C 0.00 0.00 0.00 0.41 -0.15 38 0 272 0
28MAY26 115.00 C 0.00 0.00 0.00 0.32 -0.12 38 0 107 0
28MAY26 117.50 C 0.00 0.00 0.00 0.24 -0.10 38 0 165 0
28MAY26 120.00 C 0.52 0.52 0.52 0.19 -0.08 38 8 260 0
28MAY26 122.50 C 0.00 0.00 0.00 0.14 -0.07 38 0 1,110 0
28MAY26 125.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 199 0
28MAY26 127.50 C 0.42 0.42 0.42 0.08 -0.05 38 75 435 +75
28MAY26 130.00 C 0.41 0.41 0.39 0.07 -0.03 39 210 343 +206
28MAY26 132.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
28MAY26 147.50 C 0.27 0.27 0.27 0.01 0.00 39 24 59 +24
28MAY26 150.00 C 0.25 0.26 0.25 0.01 0.00 40 146 167 +146
29JUN26 45.00 C 0.00 0.00 0.00 36.69 -1.35 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.87 -1.21 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.90 -1.21 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.94 -0.97 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.99 -1.11 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.98 -1.02 57 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 29.60 -1.01 54 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.25 -0.86 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 24.82 -1.26 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.68 -0.86 47 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 20.46 -0.85 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 18.34 -0.98 43 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 16.34 -1.20 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 14.05 -1.19 38 0 2,039 0
29JUN26 72.50 C 0.00 0.00 0.00 12.36 -1.15 38 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 10.81 -1.06 38 0 681 0
29JUN26 77.50 C 10.00 10.00 9.66 9.66 -0.90 40 9 32 -2
29JUN26 80.00 C 0.00 0.00 0.00 8.35 -0.90 39 0 2,279 0
29JUN26 82.50 C 7.11 7.30 7.02 7.10 -0.89 39 76 253 +36
29JUN26 85.00 C 6.06 6.06 6.05 6.15 -0.76 39 45 1,129 +45
29JUN26 87.50 C 5.32 5.32 5.17 5.23 -0.76 39 203 612 +164
29JUN26 90.00 C 4.70 4.70 4.44 4.42 -0.75 39 46 1,073 +45
29JUN26 92.50 C 3.81 3.81 3.81 3.73 -0.68 39 68 333 +68
29JUN26 95.00 C 3.75 3.75 3.33 3.13 -0.61 39 6 2,059 +1
29JUN26 97.50 C 0.00 0.00 0.00 2.61 -0.55 39 0 2,665 0
29JUN26 100.00 C 2.64 2.64 2.39 2.17 -0.49 39 181 10,053 +48
29JUN26 102.50 C 2.07 2.14 2.07 1.80 -0.43 39 110 3,197 +55
29JUN26 105.00 C 1.84 1.88 1.84 1.49 -0.38 39 11 14,186 +11
29JUN26 107.50 C 0.00 0.00 0.00 1.22 -0.34 38 0 2,443 0
29JUN26 110.00 C 1.35 1.42 1.35 1.01 -0.29 39 4 9,667 +1
29JUN26 112.50 C 0.00 0.00 0.00 0.82 -0.26 38 0 1,085 0
29JUN26 115.00 C 0.00 0.00 0.00 0.67 -0.22 38 0 8,377 0
29JUN26 117.50 C 0.96 1.00 0.96 0.55 -0.18 38 19 3,454 0
29JUN26 120.00 C 0.00 0.00 0.00 0.44 -0.17 38 0 6,968 0
29JUN26 122.50 C 0.00 0.00 0.00 0.36 -0.14 38 0 3,036 0
29JUN26 125.00 C 0.00 0.00 0.00 0.29 -0.12 38 0 7,209 0
29JUN26 127.50 C 0.00 0.00 0.00 0.24 -0.09 39 0 1,496 0
29JUN26 130.00 C 0.67 0.67 0.63 0.19 -0.08 38 90 12,023 +90
29JUN26 132.50 C 0.00 0.00 0.00 0.15 -0.07 38 0 1,451 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 -0.06 38 0 2,617 0
29JUN26 137.50 C 0.00 0.00 0.00 0.10 -0.05 38 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 2,331 0
29JUN26 142.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 953 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 740 0
29JUN26 150.00 C 0.35 0.35 0.35 0.03 -0.03 38 10 2,877 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 398 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 790 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 241 0
29JUN26 195.00 C 0.18 0.18 0.18 0.01 0.00 47 50 471 +50
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,259 0
29SEP26 45.00 C 0.00 0.00 0.00 37.61 -0.95 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.67 -0.95 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.74 -0.95 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.81 -0.95 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.90 -0.94 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.96 -0.89 52 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 30.65 -0.78 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.36 -0.96 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.21 -0.99 45 0 0 0
29SEP26 60.00 C 24.20 24.20 24.20 24.12 -0.98 44 5 35 +5
29SEP26 62.50 C 0.00 0.00 0.00 22.12 -1.08 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 20.22 -1.23 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.42 -1.11 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 16.73 -1.13 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.71 -1.07 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.29 -1.29 39 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 11.97 -0.97 39 0 5 0
29SEP26 80.00 C 12.16 12.16 10.80 11.00 -1.16 40 840 3,136 +830
29SEP26 82.50 C 9.90 9.90 9.71 9.93 -0.84 40 128 469 +93
29SEP26 85.00 C 0.00 0.00 0.00 8.88 -0.81 40 0 572 0
29SEP26 87.50 C 7.78 7.78 7.78 7.93 -0.81 40 2 267 +2
29SEP26 90.00 C 7.14 7.14 7.14 7.06 -0.73 40 12 510 +12
29SEP26 92.50 C 6.39 6.39 6.38 6.28 -0.82 39 35 123 +28
29SEP26 95.00 C 6.14 6.14 5.76 5.57 -0.78 39 223 4,059 +5
29SEP26 97.50 C 5.11 5.24 5.11 4.93 -0.73 39 42 1,946 0
29SEP26 100.00 C 4.60 4.73 4.60 4.36 -0.68 39 19 6,136 +4
29SEP26 102.50 C 0.00 0.00 0.00 3.85 -0.64 39 0 2,693 0
29SEP26 105.00 C 0.00 0.00 0.00 3.40 -0.59 39 0 1,987 0
29SEP26 107.50 C 0.00 0.00 0.00 3.00 -0.54 39 0 1,374 0
29SEP26 110.00 C 0.00 0.00 0.00 2.64 -0.50 39 0 6,102 0
29SEP26 112.50 C 0.00 0.00 0.00 2.32 -0.46 39 0 515 0
29SEP26 115.00 C 2.62 2.62 2.62 2.04 -0.42 39 1 1,586 0
29SEP26 117.50 C 0.00 0.00 0.00 1.79 -0.38 39 0 810 0
29SEP26 120.00 C 2.19 2.20 2.14 1.57 -0.35 39 47 1,921 +1
29SEP26 122.50 C 2.03 2.03 2.03 1.37 -0.33 39 2 931 0
29SEP26 125.00 C 0.00 0.00 0.00 1.20 -0.30 39 0 1,208 0
29SEP26 127.50 C 0.00 0.00 0.00 1.05 -0.27 39 0 226 0
29SEP26 130.00 C 1.60 1.66 1.60 0.92 -0.24 39 4 2,625 +3
29SEP26 132.50 C 0.00 0.00 0.00 0.80 -0.22 39 0 101 0
29SEP26 135.00 C 0.00 0.00 0.00 0.70 -0.20 39 0 173 0
29SEP26 137.50 C 0.00 0.00 0.00 0.61 -0.18 39 0 133 0
29SEP26 140.00 C 1.20 1.20 1.20 0.54 -0.16 39 3 611 +3
29SEP26 142.50 C 0.00 0.00 0.00 0.47 -0.14 39 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 0.41 -0.13 39 0 251 0
29SEP26 147.50 C 0.00 0.00 0.00 0.36 -0.12 39 0 226 0
29SEP26 150.00 C 0.00 0.00 0.00 0.31 -0.11 39 0 288 0
29SEP26 152.50 C 0.90 0.90 0.90 0.27 -0.10 39 6 107 +6
29SEP26 155.00 C 0.00 0.00 0.00 0.24 -0.08 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.21 -0.07 39 0 1,139 0
29SEP26 160.00 C 0.00 0.00 0.00 0.18 -0.07 39 0 296 0
30DEC26 45.00 C 0.00 0.00 0.00 38.27 -1.11 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.37 -1.11 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.48 -0.99 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.60 -1.03 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.72 -1.02 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.83 -1.11 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.65 -1.07 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.54 -0.99 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.51 -1.02 44 0 0 0
30DEC26 60.00 C 25.30 25.50 25.30 25.57 -1.07 43 3 11 +3
30DEC26 62.50 C 0.00 0.00 0.00 23.72 -1.02 43 0 1 0
30DEC26 65.00 C 21.75 21.75 21.75 21.94 -1.18 42 10 10 +9
30DEC26 67.50 C 0.00 0.00 0.00 20.29 -1.17 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.72 -1.17 41 0 315 0
30DEC26 72.50 C 17.10 17.15 17.10 17.18 -0.75 41 18 34 +8
30DEC26 75.00 C 17.45 17.45 15.80 15.81 -0.68 41 9 13 +9
30DEC26 77.50 C 0.00 0.00 0.00 14.47 -0.68 40 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 13.26 -0.78 40 0 843 0
30DEC26 82.50 C 13.00 13.00 12.24 12.22 -0.78 40 12 1,222 +5
30DEC26 85.00 C 11.25 11.25 10.92 11.10 -0.90 40 36 2,041 +3
30DEC26 87.50 C 10.10 10.23 10.10 10.23 -0.75 40 29 69 +29
30DEC26 90.00 C 9.38 9.38 9.38 9.34 -0.66 40 2 1,408 0
30DEC26 92.50 C 0.00 0.00 0.00 8.52 -0.83 40 0 212 0
30DEC26 95.00 C 0.00 0.00 0.00 7.77 -0.78 40 0 1,210 0
30DEC26 97.50 C 7.50 7.50 7.50 7.07 -0.75 40 3 1,045 +3
30DEC26 100.00 C 6.80 6.80 6.61 6.44 -0.70 40 24 3,066 +3
30DEC26 102.50 C 6.19 6.19 6.12 5.85 -0.67 40 105 518 +23
30DEC26 105.00 C 5.72 5.79 5.72 5.32 -0.63 40 18 1,033 +9
30DEC26 107.50 C 5.23 5.23 5.23 4.83 -0.60 40 1 174 0
30DEC26 110.00 C 4.88 4.88 4.86 4.39 -0.56 40 23 650 +10
30DEC26 112.50 C 0.00 0.00 0.00 3.98 -0.53 40 0 81 0
30DEC26 115.00 C 4.40 4.40 4.20 3.61 -0.50 40 92 308 +42
30DEC26 117.50 C 0.00 0.00 0.00 3.28 -0.46 40 0 233 0
30DEC26 120.00 C 3.54 3.65 3.54 2.97 -0.44 40 18 465 +15
30DEC26 122.50 C 3.35 3.35 3.31 2.69 -0.41 40 3 373 0
30DEC26 125.00 C 3.15 3.15 3.15 2.44 -0.38 40 3 503 0
30DEC26 127.50 C 2.95 2.95 2.90 2.21 -0.36 40 12 346 +10
30DEC26 130.00 C 2.85 2.85 2.71 2.00 -0.33 40 14 543 -1
30DEC26 132.50 C 0.00 0.00 0.00 1.82 -0.30 40 0 364 0
30DEC26 135.00 C 0.00 0.00 0.00 1.64 -0.29 39 0 167 0
30DEC26 137.50 C 0.00 0.00 0.00 1.49 -0.27 40 0 175 0
30DEC26 140.00 C 0.00 0.00 0.00 1.35 -0.25 40 0 114 0
30DEC26 142.50 C 0.00 0.00 0.00 1.22 -0.23 39 0 154 0
30DEC26 145.00 C 0.00 0.00 0.00 1.11 -0.21 40 0 139 0
30DEC26 147.50 C 1.78 1.78 1.78 1.00 -0.20 39 3 72 0
30DEC26 150.00 C 0.00 0.00 0.00 0.91 -0.18 39 0 495 0
30DEC26 152.50 C 0.00 0.00 0.00 0.82 -0.17 39 0 574 0
30DEC26 155.00 C 0.00 0.00 0.00 0.74 -0.16 39 0 389 0
30DEC26 157.50 C 0.00 0.00 0.00 0.67 -0.15 39 0 296 0
30DEC26 160.00 C 1.40 1.41 1.40 0.61 -0.14 39 32 573 +15
TOTAL CALL 27,488 627,832 +9,800
20FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
20FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
20FEB26 75.00 P 0.03 0.03 0.01 0.00 -0.01 0 85 210 +65
20FEB26 77.50 P 0.04 0.04 0.01 0.00 -0.07 0 54 588 +46
20FEB26 80.00 P 0.12 0.46 0.01 0.00 -0.42 0 3,789 1,622 +411
20FEB26 82.50 P 0.91 2.30 0.91 1.75 +0.30 0 589 0 -698
20FEB26 85.00 P 3.60 4.80 3.48 4.25 +1.15 0 595 0 -1,139
20FEB26 87.50 P 6.96 7.79 6.70 6.75 +1.27 0 38 0 -1,201
20FEB26 90.00 P 9.00 9.65 8.95 9.25 +1.30 0 82 0 -477
20FEB26 92.50 P 11.70 11.70 11.70 11.75 +1.30 0 13 0 -69
20FEB26 95.00 P 14.45 14.45 14.45 14.25 +1.30 0 50 0 -120
20FEB26 97.50 P 0.00 0.00 0.00 16.75 +1.26 0 0 0 0
20FEB26 100.00 P 19.05 19.05 19.05 19.25 +1.26 0 2 0 -9
20FEB26 102.50 P 0.00 0.00 0.00 21.75 +1.24 0 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 24.25 +1.30 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 26.75 +1.30 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 29.25 +1.30 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 31.75 +1.27 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 34.25 +1.27 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 394 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 726 0
26FEB26 70.00 P 0.07 0.08 0.06 0.01 -0.01 45 42 1,224 0
26FEB26 72.50 P 0.12 0.16 0.11 0.04 -0.02 43 647 1,092 +408
26FEB26 75.00 P 0.30 0.37 0.25 0.17 -0.03 42 270 1,877 +68
26FEB26 77.50 P 0.67 0.81 0.51 0.56 -0.01 42 429 1,475 +220
26FEB26 80.00 P 1.15 1.70 1.08 1.33 +0.06 41 1,222 3,044 +591
26FEB26 82.50 P 2.40 3.15 2.27 2.66 +0.26 39 175 1,299 +9
26FEB26 85.00 P 3.80 5.21 3.80 4.50 +0.64 36 289 4,645 +257
26FEB26 87.50 P 6.23 7.40 6.23 6.86 +0.90 41 75 10,406 -35
26FEB26 90.00 P 9.50 9.50 9.21 9.27 +0.92 42 11 18,863 -5
26FEB26 92.50 P 11.00 11.91 11.00 11.75 +1.26 0 53 6,730 -33
26FEB26 95.00 P 14.65 14.65 14.10 14.25 +0.91 0 50 9,336 -41
26FEB26 97.50 P 17.00 17.00 16.74 17.25 +1.48 110 1,020 8,426 -253
26FEB26 100.00 P 19.10 19.74 19.10 19.35 +1.33 89 20 10,765 -340
26FEB26 102.50 P 21.64 21.64 21.64 21.84 +1.33 96 1 2,352 -1,722
26FEB26 105.00 P 24.14 24.14 24.14 24.35 +1.33 106 1 2,405 -384
26FEB26 107.50 P 26.60 26.60 26.60 26.75 +1.26 0 1 496 -33
26FEB26 110.00 P 0.00 0.00 0.00 29.25 +1.25 0 0 36 0
26FEB26 112.50 P 31.90 31.90 31.90 31.75 +1.15 0 1 250 0
26FEB26 115.00 P 34.70 34.70 34.70 34.25 +1.26 0 1 60 -221
26FEB26 117.50 P 0.00 0.00 0.00 36.75 +1.24 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.25 +1.15 0 0 120 0
26FEB26 122.50 P 0.00 0.00 0.00 41.75 +1.22 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 44.25 +1.25 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 46.75 +1.17 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 49.25 +1.24 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 51.75 +1.24 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 54.25 +1.24 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 56.75 +1.21 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 59.25 +1.18 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 61.75 +1.19 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 64.25 +1.19 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 66.75 +1.19 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 69.25 +1.19 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 71.75 +1.14 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 74.25 +1.14 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 76.75 +1.21 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 79.25 +1.17 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 81.75 +1.22 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 84.25 +1.13 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 86.75 +1.22 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 89.25 +1.22 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 91.75 +1.13 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 94.25 +1.25 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 96.75 +1.13 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 99.25 +1.18 0 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
27FEB26 72.50 P 0.19 0.23 0.17 0.07 -0.02 44 223 228 +183
27FEB26 75.00 P 0.36 0.43 0.32 0.25 -0.02 43 218 308 +218
27FEB26 77.50 P 0.69 0.93 0.69 0.71 +0.04 43 415 228 +219
27FEB26 80.00 P 1.47 1.80 1.44 1.51 +0.09 42 141 141 +119
27FEB26 82.50 P 3.25 3.26 2.76 2.84 +0.34 41 83 82 +82
27FEB26 85.00 P 5.12 5.18 4.73 4.62 +0.56 38 94 114 +80
27FEB26 87.50 P 7.00 7.02 7.00 7.02 +1.02 47 11 15 +11
27FEB26 90.00 P 9.80 9.80 9.80 9.29 +0.94 42 5 5 +5
27FEB26 92.50 P 0.00 0.00 0.00 11.75 +1.23 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 14.25 +0.91 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 17.25 +1.48 102 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 19.35 +1.33 83 0 6 0
27FEB26 102.50 P 0.00 0.00 0.00 21.84 +1.33 89 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 24.35 +1.33 98 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30MAR26 52.50 P 0.06 0.06 0.06 0.01 0.00 49 100 511 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30MAR26 57.50 P 0.13 0.13 0.13 0.02 0.00 42 10 563 +10
30MAR26 60.00 P 0.20 0.22 0.20 0.04 0.00 41 585 1,260 +259
30MAR26 62.50 P 0.28 0.29 0.28 0.09 -0.01 41 34 275 0
30MAR26 65.00 P 0.43 0.43 0.40 0.19 -0.01 40 38 842 +4
30MAR26 67.50 P 0.62 0.63 0.57 0.37 0.00 40 48 1,012 +4
30MAR26 70.00 P 0.91 1.00 0.84 0.69 +0.02 41 321 3,950 +246
30MAR26 72.50 P 1.23 1.45 1.23 1.15 +0.04 41 92 1,343 +26
30MAR26 75.00 P 1.97 2.04 1.83 1.82 +0.10 41 112 10,024 -4
30MAR26 77.50 P 2.60 3.00 2.30 2.62 +0.09 40 507 6,259 +18
30MAR26 80.00 P 3.40 4.11 3.40 3.70 +0.18 40 541 14,057 -61
30MAR26 82.50 P 4.54 5.47 4.54 5.00 +0.28 39 766 6,004 -49
30MAR26 85.00 P 6.39 6.88 6.17 6.61 +0.45 40 283 25,371 +1
30MAR26 87.50 P 8.70 8.70 8.25 8.33 +0.57 39 8 4,665 -5
30MAR26 90.00 P 10.46 10.60 10.20 10.30 +0.97 39 55 25,763 +41
30MAR26 92.50 P 12.71 12.97 12.60 12.38 +0.87 39 13 4,883 +1
30MAR26 95.00 P 14.87 14.87 14.65 14.66 +0.68 40 31 21,115 +1
30MAR26 97.50 P 17.81 17.81 17.81 17.25 +1.23 46 2 9,318 0
30MAR26 100.00 P 19.07 19.07 19.07 19.95 +1.18 55 2 22,449 +1
30MAR26 102.50 P 0.00 0.00 0.00 21.84 +0.63 43 0 6,622 0
30MAR26 105.00 P 0.00 0.00 0.00 24.35 +1.10 47 0 22,312 0
30MAR26 107.50 P 26.91 26.91 26.91 26.91 +1.30 53 6 946 -599
30MAR26 110.00 P 0.00 0.00 0.00 29.25 +1.19 0 0 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 31.75 +1.12 0 0 1,343 0
30MAR26 115.00 P 34.92 34.92 34.72 34.25 +1.26 0 5 3,154 0
30MAR26 117.50 P 0.00 0.00 0.00 36.75 +0.43 0 0 1,512 0
30MAR26 120.00 P 0.00 0.00 0.00 39.25 +1.15 0 0 4,119 0
30MAR26 122.50 P 0.00 0.00 0.00 41.75 +1.22 0 0 2,916 0
30MAR26 125.00 P 0.00 0.00 0.00 44.25 +1.25 0 0 809 -211
30MAR26 127.50 P 0.00 0.00 0.00 46.75 +1.17 0 0 1,565 -578
30MAR26 130.00 P 0.00 0.00 0.00 49.25 +1.24 0 0 6,721 -126
30MAR26 132.50 P 0.00 0.00 0.00 51.75 +1.24 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 54.25 +1.24 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 56.75 +1.21 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 59.25 +0.76 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 61.75 +0.53 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 64.25 +1.19 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 66.75 +1.19 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 69.25 +1.19 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 71.75 +1.14 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 74.25 +1.14 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 76.75 +1.21 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 79.25 +1.17 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 81.75 +1.22 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 84.25 +1.13 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 86.75 +1.22 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 89.25 +1.22 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 91.75 +1.13 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 94.25 +1.23 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 96.75 +1.13 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 99.25 +1.18 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 101.75 +1.30 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 104.25 +1.23 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 106.75 +1.30 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 109.25 +1.30 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 111.75 +1.30 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 114.25 +1.30 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 116.75 +1.30 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 119.25 +1.30 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 124.25 +1.30 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 129.25 +1.30 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 134.25 +1.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 139.25 +1.30 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 144.25 +1.30 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 149.25 +1.30 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 154.25 +1.24 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 159.25 +1.30 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 164.25 +1.30 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 169.25 +1.30 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 174.25 +1.26 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 179.25 +1.26 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 184.25 +1.26 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 189.25 +1.24 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 194.25 +1.25 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 199.25 +1.30 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 204.25 +1.25 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 209.25 +1.30 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 214.25 +1.30 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 219.25 +1.30 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 229.25 +1.27 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 239.25 +1.27 0 0 0 0
29APR26 45.00 P 0.08 0.08 0.08 0.01 0.00 49 18 28 +18
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 39 0 4 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 0.00 39 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 0.00 39 0 82 0
29APR26 60.00 P 0.45 0.46 0.41 0.17 +0.01 39 78 124 +38
29APR26 62.50 P 0.55 0.56 0.55 0.31 +0.01 38 35 240 +1
29APR26 65.00 P 0.84 0.84 0.75 0.54 +0.03 39 146 167 0
29APR26 67.50 P 1.15 1.15 1.15 0.88 +0.06 39 30 156 -27
29APR26 70.00 P 1.59 1.59 1.47 1.35 +0.09 39 131 695 +131
29APR26 72.50 P 2.01 2.08 2.00 1.97 +0.13 39 256 1,250 +118
29APR26 75.00 P 2.93 3.03 2.75 2.73 +0.15 39 34 3,487 +26
29APR26 77.50 P 3.58 3.58 3.58 3.59 +0.17 38 3 805 +3
29APR26 80.00 P 4.50 5.10 4.50 4.73 +0.23 38 4,259 13,232 +2,892
29APR26 82.50 P 0.00 0.00 0.00 6.01 +0.38 37 0 2,964 0
29APR26 85.00 P 7.96 7.96 7.57 7.52 +0.44 37 34 3,512 +1
29APR26 87.50 P 9.45 9.65 9.30 9.22 +0.47 37 54 3,847 -12
29APR26 90.00 P 11.00 11.20 11.00 11.21 +0.81 38 3 4,248 +3
29APR26 92.50 P 13.26 13.26 13.26 13.16 +0.80 38 1 3,644 -1
29APR26 95.00 P 0.00 0.00 0.00 15.21 +0.61 38 0 6,801 0
29APR26 97.50 P 0.00 0.00 0.00 17.40 +0.59 38 0 4,165 0
29APR26 100.00 P 0.00 0.00 0.00 19.95 +0.93 42 0 736 0
29APR26 102.50 P 0.00 0.00 0.00 21.95 +0.74 37 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 24.40 +0.85 39 20 149 0
29APR26 107.50 P 0.00 0.00 0.00 26.91 +1.22 42 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 29.27 +1.09 39 0 149 0
29APR26 112.50 P 0.00 0.00 0.00 31.75 +1.12 0 0 0 -240
29APR26 115.00 P 0.00 0.00 0.00 34.25 +1.23 0 0 0 -272
29APR26 117.50 P 36.95 36.95 36.95 36.75 +0.43 0 1 97 0
29APR26 120.00 P 39.10 39.35 39.10 39.25 +1.15 0 14 16 0
29APR26 122.50 P 0.00 0.00 0.00 41.75 +1.22 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 44.26 +1.24 51 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 46.75 +1.17 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 49.25 +1.23 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 51.75 +1.24 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 54.25 +1.23 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 56.75 +1.21 0 0 0 0
29APR26 140.00 P 59.00 59.00 59.00 59.25 +0.76 0 28 28 +28
29APR26 142.50 P 0.00 0.00 0.00 61.75 +0.53 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 64.25 +1.19 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 66.75 +1.19 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 69.25 +1.19 0 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 39 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 48.00 P 0.00 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 0.00 0.00 0.00 0.03 0.00 38 0 12 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 0.00 38 0 7 0
28MAY26 55.00 P 0.39 0.39 0.39 0.12 0.00 38 20 29 +20
28MAY26 57.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 33 0
28MAY26 60.00 P 0.68 0.69 0.68 0.38 +0.03 38 3 50 +3
28MAY26 62.50 P 0.86 0.86 0.86 0.62 +0.05 38 100 135 +100
28MAY26 65.00 P 1.20 1.23 1.11 0.95 +0.07 38 227 1,042 +197
28MAY26 67.50 P 1.53 1.53 1.53 1.40 +0.11 38 100 656 +100
28MAY26 70.00 P 2.23 2.23 2.00 1.98 +0.16 38 100 875 +24
28MAY26 72.50 P 2.74 2.79 2.74 2.66 +0.16 38 31 1,127 +1
28MAY26 75.00 P 3.65 3.66 3.65 3.46 +0.20 38 5 1,233 +2
28MAY26 77.50 P 0.00 0.00 0.00 4.43 +0.25 37 0 1,571 0
28MAY26 80.00 P 5.53 5.96 5.49 5.60 +0.37 37 1,364 4,101 +1,059
28MAY26 82.50 P 7.05 7.05 6.96 6.92 +0.40 37 32 1,078 +2
28MAY26 85.00 P 8.57 8.57 8.40 8.39 +0.44 37 37 3,083 +7
28MAY26 87.50 P 0.00 0.00 0.00 10.00 +0.45 37 6 1,905 +6
28MAY26 90.00 P 11.85 11.85 11.85 11.88 +0.58 37 10 1,198 +10
28MAY26 92.50 P 16.00 16.00 14.00 13.85 +0.70 38 6 996 0
28MAY26 95.00 P 16.30 16.30 16.30 15.55 +0.56 36 2 591 +2
28MAY26 97.50 P 0.00 0.00 0.00 17.94 +0.51 38 0 159 0
28MAY26 100.00 P 0.00 0.00 0.00 20.13 +0.59 38 1 71 0
28MAY26 102.50 P 0.00 0.00 0.00 22.37 +0.63 38 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 24.65 +0.65 38 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 27.03 +0.69 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.35 +0.59 37 0 60 0
28MAY26 112.50 P 30.25 30.25 30.25 31.84 +1.11 39 5 5 +5
28MAY26 115.00 P 34.50 34.50 34.50 34.27 +0.74 38 1 9 +1
28MAY26 117.50 P 0.00 0.00 0.00 36.75 +0.43 0 0 0 0
28MAY26 120.00 P 39.58 39.58 39.58 39.26 +1.16 41 5 5 +5
28MAY26 122.50 P 0.00 0.00 0.00 41.75 +0.99 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 44.26 +1.24 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 46.75 +1.17 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 49.25 +1.01 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 51.75 +1.24 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 54.25 +1.23 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 56.75 +1.21 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 59.25 +0.76 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 61.75 +0.53 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 64.25 +1.01 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 66.75 +1.01 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 69.25 +1.01 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 0.00 38 0 26 0
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 38 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 0.00 39 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 0.00 38 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 0.00 38 0 154 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 0.00 38 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 9 0
29JUN26 60.00 P 1.03 1.03 0.99 0.70 +0.03 39 7 1,067 0
29JUN26 62.50 P 1.34 1.34 1.26 1.03 +0.04 39 115 293 +32
29JUN26 65.00 P 1.70 1.70 1.66 1.47 +0.08 39 23 245 +20
29JUN26 67.50 P 2.03 2.22 2.03 2.01 +0.09 39 17 7,086 +16
29JUN26 70.00 P 2.80 2.80 2.80 2.69 +0.11 39 11 3,721 0
29JUN26 72.50 P 3.56 3.56 3.56 3.44 +0.14 38 5 1,331 0
29JUN26 75.00 P 4.48 4.48 4.35 4.31 +0.17 38 98 12,964 -1
29JUN26 77.50 P 5.38 5.46 5.31 5.34 +0.22 38 156 1,737 -8
29JUN26 80.00 P 6.20 6.93 6.20 6.52 +0.30 38 354 13,670 +310
29JUN26 82.50 P 8.16 8.32 8.16 7.88 +0.38 38 3 3,736 +1
29JUN26 85.00 P 9.48 9.48 9.43 9.36 +0.44 38 22 5,238 0
29JUN26 87.50 P 0.00 0.00 0.00 11.00 +0.51 38 0 2,458 0
29JUN26 90.00 P 12.92 12.92 12.92 12.66 +0.51 37 2 8,439 +1
29JUN26 92.50 P 0.00 0.00 0.00 14.69 +0.65 39 0 4,177 0
29JUN26 95.00 P 16.83 16.83 16.83 16.83 +0.76 40 2 15,796 0
29JUN26 97.50 P 18.80 18.80 18.80 19.02 +0.85 41 1 7,454 -1
29JUN26 100.00 P 20.90 21.00 20.90 20.13 +0.49 34 14 15,277 -12
29JUN26 102.50 P 22.88 22.88 22.88 22.92 +0.82 39 2 5,183 +2
29JUN26 105.00 P 0.00 0.00 0.00 25.16 +0.85 39 21 18,590 +19
29JUN26 107.50 P 28.00 28.00 27.77 27.77 +0.72 43 3 3,625 -1
29JUN26 110.00 P 0.00 0.00 0.00 29.66 +0.88 39 0 10,820 0
29JUN26 112.50 P 0.00 0.00 0.00 31.97 +0.88 38 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 34.33 +0.45 37 0 10,067 0
29JUN26 117.50 P 0.00 0.00 0.00 36.81 +0.49 38 0 656 0
29JUN26 120.00 P 0.00 0.00 0.00 39.76 +1.16 48 0 5,855 0
29JUN26 122.50 P 0.00 0.00 0.00 41.75 +0.89 0 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 44.26 +1.24 41 0 5,547 0
29JUN26 127.50 P 0.00 0.00 0.00 46.75 +1.12 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 49.25 +1.01 0 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 51.75 +1.12 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 54.25 +1.23 0 0 1,917 0
29JUN26 137.50 P 0.00 0.00 0.00 56.75 +1.21 0 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 59.25 +0.76 0 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 61.75 +0.53 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 64.25 +1.01 0 0 956 -610
29JUN26 147.50 P 0.00 0.00 0.00 66.75 +1.01 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 69.25 +1.01 0 0 2,407 0
29JUN26 152.50 P 0.00 0.00 0.00 71.75 +1.05 0 0 236 0
29JUN26 155.00 P 0.00 0.00 0.00 74.25 +1.13 0 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 76.75 +1.06 0 0 7 0
29JUN26 160.00 P 0.00 0.00 0.00 79.25 +1.06 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 81.75 +1.06 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.25 +1.13 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.75 +1.22 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.25 +1.06 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 91.75 +1.13 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 94.25 +1.13 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 96.75 +1.13 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 99.25 +1.06 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 101.75 +1.06 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 104.25 +1.06 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 106.75 +1.06 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 109.25 +1.06 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 111.75 +1.13 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 114.25 +1.13 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 116.75 +1.07 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 119.25 +1.13 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 38 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 0.00 39 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 39 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.36 -0.01 39 0 2 0
29SEP26 50.00 P 0.80 0.80 0.80 0.43 0.00 39 30 879 0
29SEP26 52.50 P 0.00 0.00 0.00 0.63 0.00 39 0 209 0
29SEP26 55.00 P 0.00 0.00 0.00 0.92 +0.01 39 0 122 0
29SEP26 57.50 P 1.63 1.63 1.63 1.28 +0.02 39 100 340 +100
29SEP26 60.00 P 1.97 1.97 1.97 1.71 +0.04 39 3 683 0
29SEP26 62.50 P 2.50 2.50 2.50 2.25 +0.04 39 2 319 +2
29SEP26 65.00 P 3.04 3.04 3.04 2.90 +0.08 39 9 1,092 0
29SEP26 67.50 P 3.65 3.65 3.65 3.62 +0.09 39 3 272 0
29SEP26 70.00 P 4.60 4.60 4.60 4.38 +0.05 39 12 7,659 +12
29SEP26 72.50 P 5.47 5.47 5.47 5.27 +0.15 39 13 590 0
29SEP26 75.00 P 6.43 6.43 6.37 6.26 +0.17 38 33 1,777 +3
29SEP26 77.50 P 7.65 7.65 7.48 7.36 +0.21 38 153 1,614 +40
29SEP26 80.00 P 8.73 8.79 8.59 8.64 +0.32 38 922 5,734 +764
29SEP26 82.50 P 10.13 10.13 10.13 9.97 +0.30 38 14 3,005 +14
29SEP26 85.00 P 11.56 11.56 11.56 11.46 +0.35 38 7 6,631 0
29SEP26 87.50 P 13.17 13.17 13.17 13.07 +0.47 38 36 1,580 0
29SEP26 90.00 P 15.20 15.20 14.80 14.78 +0.52 39 31 4,360 -1
29SEP26 92.50 P 16.50 16.50 16.50 16.61 +0.64 39 12 2,857 +12
29SEP26 95.00 P 0.00 0.00 0.00 18.49 +0.58 39 0 6,762 0
29SEP26 97.50 P 0.00 0.00 0.00 20.41 +0.41 40 0 2,597 0
29SEP26 100.00 P 22.66 22.66 22.66 22.87 +0.73 42 1 6,696 +1
29SEP26 102.50 P 0.00 0.00 0.00 24.37 +0.33 40 0 3,835 0
29SEP26 105.00 P 0.00 0.00 0.00 26.44 +0.40 40 1 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 28.59 +0.72 40 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 30.80 +0.80 40 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 33.01 +0.84 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 35.24 +0.76 40 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 37.48 +0.75 40 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 39.80 +0.93 40 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 42.04 +0.88 38 0 77 0
29SEP26 125.00 P 0.00 0.00 0.00 44.36 +0.82 37 0 597 0
29SEP26 127.50 P 0.00 0.00 0.00 46.76 +0.86 36 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 49.31 +0.88 39 0 404 0
29SEP26 132.50 P 0.00 0.00 0.00 51.77 +0.93 39 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 54.25 +1.07 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 56.75 +1.10 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 59.25 +0.76 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 61.75 +0.53 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.25 +1.01 0 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 66.75 +1.01 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.25 +1.01 0 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 71.75 +1.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.25 +1.06 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.75 +1.06 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.25 +1.06 0 0 0 0
30DEC26 45.00 P 0.96 0.96 0.96 0.45 +0.01 39 1 200 0
30DEC26 46.00 P 0.95 0.95 0.95 0.54 +0.02 40 1 33 +1
30DEC26 47.00 P 1.06 1.06 1.06 0.62 +0.01 40 42 79 +42
30DEC26 48.00 P 1.15 1.15 1.15 0.70 +0.01 39 9 43 +9
30DEC26 49.00 P 1.25 1.25 1.24 0.82 +0.03 40 30 102 +30
30DEC26 50.00 P 1.36 1.36 1.36 0.94 +0.03 40 6 72 +4
30DEC26 52.50 P 0.00 0.00 0.00 1.26 +0.04 39 0 2 0
30DEC26 55.00 P 2.04 2.04 2.04 1.68 +0.04 40 3 39 +3
30DEC26 57.50 P 2.56 2.56 2.46 2.18 +0.07 40 9 10 +6
30DEC26 60.00 P 3.01 3.01 2.98 2.74 +0.07 40 23 77 +20
30DEC26 62.50 P 3.61 3.61 3.59 3.44 +0.11 40 29 636 +21
30DEC26 65.00 P 4.25 4.40 4.25 4.18 +0.13 40 11 227 +11
30DEC26 67.50 P 5.09 5.09 5.09 4.94 +0.08 39 13 228 +1
30DEC26 70.00 P 5.96 5.96 5.96 5.81 +0.12 39 12 363 -12
30DEC26 72.50 P 6.83 6.83 6.83 6.77 +0.14 39 2 827 +2
30DEC26 75.00 P 8.10 8.10 7.95 7.84 +0.23 39 102 745 +2
30DEC26 77.50 P 9.13 9.13 9.13 8.98 +0.24 38 9 678 0
30DEC26 80.00 P 10.31 10.66 10.30 10.22 +0.27 38 125 9,183 +121
30DEC26 82.50 P 11.78 11.78 11.78 11.65 +0.13 38 1 2,002 +1
30DEC26 85.00 P 0.00 0.00 0.00 13.13 +0.40 39 0 3,875 0
30DEC26 87.50 P 0.00 0.00 0.00 14.70 +0.33 39 0 652 0
30DEC26 90.00 P 16.66 16.66 16.30 16.40 +0.44 39 90 3,607 -85
30DEC26 92.50 P 0.00 0.00 0.00 18.21 +0.33 39 0 670 0
30DEC26 95.00 P 20.20 20.20 20.20 20.03 +0.31 40 3 2,714 -3
30DEC26 97.50 P 0.00 0.00 0.00 21.90 +0.39 40 0 1,854 0
30DEC26 100.00 P 0.00 0.00 0.00 23.81 +0.81 40 0 4,259 0
30DEC26 102.50 P 0.00 0.00 0.00 25.79 +0.34 40 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 27.95 +0.81 41 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 29.88 +0.42 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 32.07 +0.40 41 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 34.19 +0.63 41 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 36.35 +0.60 41 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 38.53 +0.84 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 41.06 +1.25 43 0 219 0
30DEC26 122.50 P 0.00 0.00 0.00 42.99 +0.85 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 45.23 +0.85 41 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 47.49 +0.69 41 0 4 0
30DEC26 130.00 P 48.69 48.69 48.69 49.73 +0.73 40 2 115 +2
30DEC26 132.50 P 0.00 0.00 0.00 52.15 +0.91 40 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.52 +0.95 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 56.75 +1.02 0 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 59.32 +0.83 39 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 61.78 +0.56 39 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 64.25 +1.01 0 0 94 0
30DEC26 147.50 P 0.00 0.00 0.00 66.75 +1.01 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.25 +1.01 0 0 7 0
30DEC26 152.50 P 0.00 0.00 0.00 71.75 +1.05 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 74.25 +1.06 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.75 +1.06 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.25 +1.06 0 0 182 0
TOTAL PUT 24,315 668,098 +333
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$ 13.47
26FEB26 8.75 C 0.00 0.00 0.00 4.72 -0.27 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.47 -0.27 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.22 -0.27 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.97 -0.27 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.72 -0.27 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.47 -0.27 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.97 -0.27 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.48 -0.26 70 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.98 -0.26 56 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 1.49 -0.26 52 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 1.00 -0.26 41 0 85 0
26FEB26 13.00 C 0.00 0.00 0.00 0.55 -0.26 35 0 871 0
26FEB26 13.50 C 0.00 0.00 0.00 0.24 -0.19 36 0 542 0
26FEB26 14.00 C 0.09 0.09 0.09 0.08 -0.13 37 166 178 -7
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.06 38 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.74 -0.26 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.49 -0.26 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.24 -0.26 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.99 -0.26 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.74 -0.27 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.49 -0.27 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.24 -0.27 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.00 -0.26 59 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.75 -0.26 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.50 -0.26 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.25 -0.26 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.00 -0.26 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.77 -0.24 53 0 0 0
30MAR26 10.00 C 3.50 3.50 3.50 3.53 -0.21 52 10 10 +10
30MAR26 10.50 C 0.00 0.00 0.00 3.04 -0.24 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.54 -0.20 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.09 -0.26 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.70 -0.23 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.31 -0.23 41 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.98 -0.20 40 0 1,189 0
30MAR26 13.50 C 0.00 0.00 0.00 0.71 -0.18 40 0 1,109 0
30MAR26 14.00 C 0.00 0.00 0.00 0.50 -0.15 40 0 330 0
30MAR26 14.50 C 0.00 0.00 0.00 0.35 -0.13 41 0 1,763 0
30MAR26 15.00 C 0.25 0.25 0.25 0.23 -0.10 41 30 545 0
30MAR26 15.50 C 0.18 0.18 0.18 0.15 -0.08 41 60 495 +60
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.77 -0.26 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.52 -0.27 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.31 -0.20 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.09 -0.17 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.82 -0.20 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.59 -0.19 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.12 -0.17 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.64 -0.18 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.22 -0.17 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.84 -0.23 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.50 -0.22 39 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.20 -0.20 39 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.94 -0.18 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.74 -0.15 40 0 836 0
29APR26 14.50 C 0.00 0.00 0.00 0.57 -0.13 40 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.42 -0.12 40 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 -0.10 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.23 -0.08 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 -0.07 39 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.63 -0.19 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.39 -0.18 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.15 -0.17 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.91 -0.17 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.66 -0.19 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.21 -0.15 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.78 -0.15 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.30 -0.24 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.93 -0.22 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.60 -0.21 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.30 -0.20 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.08 -0.18 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.86 -0.16 38 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.67 -0.14 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 -0.12 38 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.40 -0.11 38 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.30 -0.09 38 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.23 -0.07 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.53 -0.26 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.29 -0.26 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.10 -0.20 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.80 -0.26 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.63 -0.19 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.39 -0.18 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.15 -0.17 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.93 -0.15 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.68 -0.17 45 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.26 -0.14 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 -0.16 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.38 -0.21 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.02 -0.23 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 -0.21 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.43 -0.20 39 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 -0.19 40 0 460 0
29JUN26 14.00 C 0.00 0.00 0.00 1.00 -0.17 40 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.82 -0.15 40 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 -0.14 39 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 -0.12 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.10 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.34 -0.09 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.07 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.05 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.82 -0.26 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.63 -0.22 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.39 -0.23 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.15 -0.24 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.93 -0.24 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.71 -0.25 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.30 -0.25 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.93 -0.20 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.59 -0.14 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 -0.21 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 -0.21 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.74 -0.20 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 -0.16 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 -0.15 38 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.14 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 -0.13 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 -0.11 39 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.11 39 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 -0.11 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.09 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.09 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.08 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.07 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.06 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.86 -0.25 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.64 -0.25 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.42 -0.25 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.21 -0.25 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 -0.25 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.82 -0.23 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.45 -0.23 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.11 -0.22 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.79 -0.21 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 -0.20 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.24 -0.18 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.00 -0.18 37 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.74 -0.16 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 -0.13 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 -0.12 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 -0.10 37 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 -0.12 37 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 -0.09 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 -0.11 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 -0.10 37 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.09 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 -0.10 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.08 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.06 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.08 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 2,002 0
TOTAL CALL 266 27,084 +63
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 67 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 360 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 338 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 39 0 295 0
26FEB26 13.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 233 0
26FEB26 13.50 P 0.00 0.00 0.00 0.27 +0.06 37 0 192 0
26FEB26 14.00 P 0.00 0.00 0.00 0.61 +0.14 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.06 +0.20 43 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.54 +0.24 47 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.03 +0.25 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.53 +0.26 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.03 +0.21 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.53 +0.21 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.03 +0.21 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.53 +0.26 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.03 +0.26 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.53 +0.26 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.03 +0.26 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.53 +0.26 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.53 +0.26 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.53 +0.26 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.53 +0.26 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 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 72 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 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 43 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 0.05 +0.01 42 0 157 0
30MAR26 11.50 P 0.10 0.10 0.10 0.09 +0.01 41 20 203 +20
30MAR26 12.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 79 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 +0.03 41 0 133 0
30MAR26 13.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 1,055 0
30MAR26 13.50 P 0.66 0.66 0.66 0.70 +0.07 40 5 39 0
30MAR26 14.00 P 1.00 1.00 1.00 1.00 +0.11 41 5 46 +5
30MAR26 14.50 P 0.00 0.00 0.00 1.35 +0.15 41 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 1.75 +0.18 43 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.18 +0.20 44 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.59 +0.21 40 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 +0.19 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.55 +0.15 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.03 +0.19 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.53 +0.17 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.03 +0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.53 +0.26 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.03 +0.26 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.53 +0.26 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.53 +0.26 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.53 +0.26 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.53 +0.26 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.53 +0.26 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.47 +0.04 40 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.65 +0.05 39 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 0.90 +0.08 39 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.18 +0.10 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.51 +0.11 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.88 +0.15 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.27 +0.17 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.74 +0.16 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.17 +0.16 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.63 +0.16 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 +0.15 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.56 +0.13 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.03 +0.16 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 23 0
28MAY26 12.50 P 0.00 0.00 0.00 0.65 +0.06 36 0 23 0
28MAY26 13.00 P 0.81 0.81 0.81 0.88 +0.08 36 15 15 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.14 +0.10 36 0 85 0
28MAY26 14.00 P 0.00 0.00 0.00 1.44 +0.12 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.77 +0.14 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.19 +0.16 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.58 +0.19 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.91 +0.17 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.33 +0.15 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 +0.16 25 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.21 +0.15 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.67 +0.15 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.01 39 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 +0.03 38 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 +0.04 38 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 +0.05 38 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.06 +0.07 38 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.33 +0.09 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 +0.10 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.94 +0.12 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.31 +0.03 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.70 +0.10 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.11 +0.12 38 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.53 +0.11 38 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 3.96 +0.07 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.40 +0.12 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.86 +0.10 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.32 +0.14 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.78 +0.11 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.23 +0.09 20 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.73 +0.11 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.68 +0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.63 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.60 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.60 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.02 39 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.03 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 +0.03 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.95 +0.05 39 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 +0.08 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.07 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 +0.10 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.01 +0.10 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 +0.11 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 +0.14 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.09 +0.14 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.48 +0.15 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.89 +0.16 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.30 +0.16 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 +0.16 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.05 +0.05 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.49 +0.04 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.94 +0.03 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.40 +0.22 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.87 +0.22 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.81 +0.23 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.77 +0.24 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.74 +0.25 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.02 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.03 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 +0.03 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 +0.06 38 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 +0.06 38 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 +0.06 38 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 +0.08 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.60 +0.06 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 +0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 +0.09 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 +0.10 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.89 +0.13 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 +0.06 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 +0.15 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.93 +0.17 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.33 +0.18 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 +0.17 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 +0.16 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 +0.14 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.03 +0.12 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.48 +0.21 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.94 +0.22 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.87 +0.24 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.81 +0.24 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.77 +0.25 37 0 0 0
TOTAL PUT 45 7,473 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 35.36
20FEB26 26.00 C 9.67 10.01 9.54 9.36 -1.31 0 102 0 0
20FEB26 27.00 C 0.00 0.00 0.00 8.36 -1.31 0 0 0 0
20FEB26 28.00 C 0.00 0.00 0.00 7.36 -1.31 0 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 6.36 -1.31 0 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 5.36 -1.31 0 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 4.36 -1.31 0 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 3.36 -1.31 0 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 2.36 -1.31 0 0 0 0
20FEB26 34.00 C 1.68 1.94 1.50 1.36 -1.31 0 997 0 -31
20FEB26 35.00 C 1.41 1.41 0.37 0.36 -1.34 0 779 2 -562
20FEB26 36.00 C 0.50 0.50 0.01 0.00 -0.83 0 1,003 998 +284
20FEB26 37.00 C 0.13 0.13 0.01 0.00 -0.30 0 154 2,510 +33
20FEB26 38.00 C 0.01 0.01 0.01 0.00 -0.10 0 184 529 -61
20FEB26 39.00 C 0.01 0.01 0.01 0.00 -0.03 0 23 611 0
20FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 798 0
20FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 82 +2
20FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
20FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 C 15.55 15.55 15.36 15.36 -1.32 0 250 2,396 -50
26FEB26 21.00 C 14.55 14.55 14.55 14.41 -1.27 191 76 176 +76
26FEB26 22.00 C 0.00 0.00 0.00 13.41 -1.27 175 0 50 0
26FEB26 23.00 C 0.00 0.00 0.00 12.41 -1.27 160 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.41 -1.27 146 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.65 -1.03 195 0 425 0
26FEB26 26.00 C 0.00 0.00 0.00 9.41 -1.27 119 0 0 0
26FEB26 27.00 C 9.54 9.54 9.54 8.42 -1.26 110 1 1 +1
26FEB26 28.00 C 0.00 0.00 0.00 7.38 -1.30 74 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.42 -1.26 84 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.39 -1.30 60 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 4.53 -1.17 79 0 0 0
26FEB26 32.00 C 3.80 3.80 3.80 3.45 -1.27 53 1 390 -1
26FEB26 33.00 C 0.00 0.00 0.00 2.44 -1.32 39 0 1,568 0
26FEB26 34.00 C 1.75 2.17 1.60 1.63 -1.13 42 1,278 2,449 +142
26FEB26 35.00 C 1.19 1.35 0.91 0.91 -1.04 39 184 5,953 -24
26FEB26 36.00 C 0.76 0.78 0.45 0.48 -0.77 41 5,039 8,535 +1,215
26FEB26 37.00 C 0.45 0.45 0.21 0.22 -0.49 41 1,632 14,373 +548
26FEB26 38.00 C 0.19 0.19 0.10 0.10 -0.31 43 1,343 8,150 +516
26FEB26 39.00 C 0.14 0.14 0.06 0.05 -0.19 47 359 13,377 +75
26FEB26 40.00 C 0.08 0.08 0.03 0.02 -0.11 48 836 11,569 +486
26FEB26 41.00 C 0.04 0.04 0.02 0.01 -0.07 50 22 4,804 +3
26FEB26 42.00 C 0.02 0.02 0.01 0.01 -0.04 57 128 10,709 +25
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.02 64 2 4,460 +1
26FEB26 44.00 C 0.01 0.01 0.01 0.01 -0.01 71 73 4,560 -5
26FEB26 45.00 C 0.01 0.01 0.01 0.01 0.00 77 2 13,008 -2
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,555 0
26FEB26 47.00 C 0.01 0.01 0.01 0.01 0.00 89 1 1,053 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,289 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 996 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,012 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,962 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 153 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 173 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 182 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 191 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 208 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 216 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 223 0 322 0
27FEB26 28.00 C 0.00 0.00 0.00 7.38 -1.30 66 0 0 0
27FEB26 29.00 C 0.00 0.00 0.00 6.42 -1.27 77 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 5.56 -1.13 91 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 4.53 -1.17 73 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 3.45 -1.27 49 0 0 0
27FEB26 33.00 C 0.00 0.00 0.00 2.55 -1.21 47 0 30 0
27FEB26 34.00 C 1.97 2.21 1.78 1.70 -1.08 43 272 287 +227
27FEB26 35.00 C 1.13 1.38 1.09 1.01 -0.98 41 141 74 +44
27FEB26 36.00 C 0.74 0.83 0.53 0.56 -0.76 42 161 236 +131
27FEB26 37.00 C 0.58 0.58 0.32 0.30 -0.49 44 706 624 +481
27FEB26 38.00 C 0.20 0.22 0.12 0.16 -0.32 46 56 62 +52
27FEB26 39.00 C 0.13 0.13 0.10 0.08 -0.20 48 36 67 +36
27FEB26 40.00 C 0.05 0.06 0.05 0.04 -0.13 50 22 30 +22
27FEB26 41.00 C 0.00 0.00 0.00 0.03 -0.06 55 0 4 0
27FEB26 42.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 15 0
27FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
27FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
27FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.73 -1.00 119 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.67 -1.06 105 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.66 -1.07 96 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.41 -1.33 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.76 -0.98 88 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.76 -0.99 81 0 15,771 0
30MAR26 26.00 C 0.00 0.00 0.00 9.54 -1.23 56 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.57 -1.11 53 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.63 -1.10 51 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 6.68 -1.08 48 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.74 -1.19 45 0 105 0
30MAR26 31.00 C 5.00 5.00 5.00 4.85 -1.18 42 3 15 0
30MAR26 32.00 C 0.00 0.00 0.00 4.03 -1.04 41 0 158 0
30MAR26 33.00 C 3.43 3.43 3.43 3.26 -1.02 40 10 803 0
30MAR26 34.00 C 2.75 2.77 2.62 2.65 -0.86 41 81 1,102 -2
30MAR26 35.00 C 2.44 2.44 1.98 1.98 -0.86 38 199 21,607 +15
30MAR26 36.00 C 1.94 1.94 1.54 1.54 -0.70 39 398 9,318 +130
30MAR26 37.00 C 1.38 1.41 1.15 1.15 -0.58 39 338 5,964 +294
30MAR26 38.00 C 1.16 1.16 0.87 0.88 -0.47 39 393 9,258 +259
30MAR26 39.00 C 0.74 0.83 0.66 0.66 -0.40 40 997 10,348 -303
30MAR26 40.00 C 0.65 0.65 0.50 0.48 -0.32 40 728 25,626 -46
30MAR26 41.00 C 0.46 0.46 0.38 0.35 -0.27 41 322 6,446 -133
30MAR26 42.00 C 0.34 0.35 0.30 0.25 -0.23 41 181 6,288 +115
30MAR26 43.00 C 0.28 0.28 0.26 0.18 -0.18 41 68 5,414 +5
30MAR26 44.00 C 0.21 0.23 0.19 0.13 -0.14 42 120 10,613 0
30MAR26 45.00 C 0.17 0.18 0.15 0.09 -0.11 42 156 11,741 +25
30MAR26 46.00 C 0.14 0.14 0.12 0.07 -0.08 43 88 3,377 +40
30MAR26 47.00 C 0.12 0.12 0.11 0.05 -0.06 43 635 4,512 -175
30MAR26 48.00 C 0.11 0.11 0.11 0.04 -0.05 44 5 14,384 -5
30MAR26 49.00 C 0.07 0.07 0.07 0.03 -0.03 45 100 9,775 -100
30MAR26 50.00 C 0.07 0.08 0.07 0.02 -0.03 45 57 21,594 +36
30MAR26 52.50 C 0.05 0.05 0.05 0.01 -0.02 47 40 11,993 +40
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 26,674 0
30MAR26 57.50 C 0.03 0.03 0.03 0.01 0.00 56 1 8,924 -1
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22,446 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8,813 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 91 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.73 -1.04 86 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.67 -1.11 75 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.66 -1.12 68 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.41 -1.38 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.76 -0.98 63 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.83 -0.92 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.54 -1.23 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.88 -0.92 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.80 -1.04 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.01 -0.97 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.13 -0.95 43 0 905 0
29APR26 31.00 C 0.00 0.00 0.00 5.12 -1.14 37 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.54 -0.92 41 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.80 -0.91 39 0 521 0
29APR26 34.00 C 3.45 3.45 3.28 3.10 -0.92 37 4 1,301 0
29APR26 35.00 C 3.08 3.08 2.69 2.54 -0.77 37 61 2,371 -29
29APR26 36.00 C 2.23 2.36 2.18 2.08 -0.68 37 440 3,182 +116
29APR26 37.00 C 1.90 1.91 1.68 1.69 -0.61 37 84 3,033 -19
29APR26 38.00 C 1.51 1.56 1.46 1.37 -0.52 38 221 3,306 -70
29APR26 39.00 C 1.19 1.19 1.10 1.12 -0.44 38 32 1,589 +16
29APR26 40.00 C 1.00 1.06 0.91 0.92 -0.36 39 85 2,742 +5
29APR26 41.00 C 0.82 0.82 0.75 0.76 -0.30 40 19 920 +5
29APR26 42.00 C 0.72 0.72 0.62 0.63 -0.26 41 41 2,246 +7
29APR26 43.00 C 0.62 0.62 0.51 0.52 -0.20 41 36 837 -24
29APR26 44.00 C 0.51 0.51 0.51 0.44 -0.14 42 1 752 +1
29APR26 45.00 C 0.39 0.44 0.38 0.37 -0.10 43 22 1,116 -19
29APR26 46.00 C 0.33 0.33 0.33 0.32 -0.06 44 3 1,557 +3
29APR26 47.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 854 0
29APR26 48.00 C 0.25 0.25 0.25 0.23 -0.01 45 1 965 +1
29APR26 49.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 146 0
29APR26 50.00 C 0.00 0.00 0.00 0.17 +0.01 47 0 2,043 0
29APR26 52.50 C 0.16 0.16 0.14 0.12 +0.03 49 17 2,434 +10
29APR26 55.00 C 0.10 0.11 0.10 0.09 +0.03 51 64 610 +64
29APR26 57.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 2,365 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.03 54 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 +0.03 56 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 10.83 -1.00 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.97 -1.00 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.88 -1.13 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.87 -1.25 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.01 -1.18 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.13 -1.29 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.62 -0.99 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.61 -1.24 34 0 0 0
28MAY26 33.00 C 4.57 4.57 4.57 3.99 -1.15 35 1 200 +1
28MAY26 34.00 C 0.00 0.00 0.00 3.56 -0.92 37 0 471 0
28MAY26 35.00 C 0.00 0.00 0.00 3.02 -0.83 37 0 766 0
28MAY26 36.00 C 2.82 2.82 2.70 2.56 -0.66 37 115 485 -53
28MAY26 37.00 C 2.68 2.68 2.20 2.16 -0.59 37 70 601 +31
28MAY26 38.00 C 1.98 1.98 1.88 1.82 -0.53 37 58 510 +10
28MAY26 39.00 C 1.68 1.68 1.68 1.55 -0.47 38 4 1,160 0
28MAY26 40.00 C 1.46 1.52 1.31 1.31 -0.42 38 106 4,373 -2
28MAY26 41.00 C 1.30 1.30 1.12 1.12 -0.37 39 61 777 +1
28MAY26 42.00 C 1.11 1.11 1.05 0.95 -0.32 39 110 656 +10
28MAY26 43.00 C 0.00 0.00 0.00 0.80 -0.28 40 0 243 0
28MAY26 44.00 C 0.00 0.00 0.00 0.67 -0.29 40 0 222 0
28MAY26 45.00 C 0.68 0.70 0.68 0.56 -0.27 40 34 122 -1
28MAY26 46.00 C 0.00 0.00 0.00 0.48 -0.23 41 0 32 0
28MAY26 47.00 C 0.00 0.00 0.00 0.40 -0.21 41 0 50 0
28MAY26 48.00 C 0.43 0.43 0.43 0.34 -0.18 41 1 69 +1
28MAY26 49.00 C 0.00 0.00 0.00 0.29 -0.16 42 0 0 0
28MAY26 50.00 C 0.34 0.34 0.34 0.24 -0.15 42 101 143 0
28MAY26 52.50 C 0.00 0.00 0.00 0.16 -0.11 43 0 33 0
28MAY26 55.00 C 0.19 0.21 0.19 0.11 -0.08 44 38 82 +38
28MAY26 57.50 C 0.00 0.00 0.00 0.08 -0.06 45 0 4 0
28MAY26 60.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 120 0
28MAY26 62.50 C 0.11 0.11 0.11 0.04 -0.04 47 50 170 +50
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 120 0
28MAY26 70.00 C 0.06 0.06 0.06 0.01 -0.03 47 3 123 +3
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 15.73 -1.12 57 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.67 -1.11 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.69 -1.21 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.86 -0.93 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.76 -1.11 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.83 -1.05 40 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 9.97 -1.01 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.93 -1.17 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.11 -1.01 37 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.29 -1.09 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.67 -0.94 39 0 31 0
29JUN26 31.00 C 6.00 6.30 6.00 5.84 -1.07 37 3 221 -1
29JUN26 32.00 C 0.00 0.00 0.00 5.08 -1.11 36 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.36 -1.16 34 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 3.92 -0.98 36 0 583 0
29JUN26 35.00 C 3.48 3.48 3.48 3.44 -0.76 37 2 682 0
29JUN26 36.00 C 3.26 3.28 3.00 2.98 -0.71 37 502 5,033 -300
29JUN26 37.00 C 2.83 2.83 2.68 2.58 -0.65 37 18 4,358 +17
29JUN26 38.00 C 2.43 2.50 2.43 2.24 -0.57 37 13 5,915 +13
29JUN26 39.00 C 0.00 0.00 0.00 1.95 -0.50 38 0 1,553 0
29JUN26 40.00 C 1.80 1.90 1.70 1.70 -0.45 38 52 4,405 +42
29JUN26 41.00 C 1.65 1.65 1.51 1.47 -0.40 38 16 702 +16
29JUN26 42.00 C 1.43 1.43 1.30 1.28 -0.36 39 48 5,260 0
29JUN26 43.00 C 1.16 1.16 1.14 1.12 -0.28 39 2 2,790 +1
29JUN26 44.00 C 0.00 0.00 0.00 0.96 -0.23 39 0 4,114 0
29JUN26 45.00 C 0.95 0.95 0.87 0.83 -0.17 40 18 12,677 0
29JUN26 46.00 C 0.00 0.00 0.00 0.72 -0.13 40 0 1,741 0
29JUN26 47.00 C 0.73 0.73 0.70 0.62 -0.09 40 2 1,918 +2
29JUN26 48.00 C 0.64 0.64 0.64 0.54 -0.06 40 1 4,925 -1
29JUN26 49.00 C 0.58 0.61 0.55 0.47 -0.03 41 9 3,637 +9
29JUN26 50.00 C 0.54 0.55 0.54 0.41 -0.01 41 16 27,268 +5
29JUN26 52.50 C 0.42 0.43 0.42 0.29 +0.02 42 72 4,276 0
29JUN26 55.00 C 0.33 0.33 0.33 0.21 +0.02 43 10 10,636 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 3,551 0
29JUN26 60.00 C 0.25 0.25 0.23 0.11 +0.01 44 40 25,037 +40
29JUN26 62.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 14,053 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 46 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 47 0 15,242 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 47 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,026 0
29SEP26 20.00 C 0.00 0.00 0.00 15.96 -1.09 48 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 14.99 -0.99 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.88 -1.25 37 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 13.21 -0.97 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.34 -1.18 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.58 -0.90 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.59 -1.05 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.78 -0.95 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.88 -1.09 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.15 -1.05 38 0 4 0
29SEP26 30.00 C 7.60 7.60 7.60 7.56 -0.91 39 1 99 +1
29SEP26 31.00 C 0.00 0.00 0.00 6.77 -1.03 37 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 6.03 -0.98 36 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 5.77 -0.68 39 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 5.23 -0.66 39 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 4.45 -0.92 36 0 701 0
29SEP26 36.00 C 0.00 0.00 0.00 4.17 -0.57 38 0 6,167 0
29SEP26 37.00 C 3.90 3.90 3.90 3.74 -0.63 38 2 744 0
29SEP26 38.00 C 3.48 3.48 3.48 3.37 -0.63 38 1 7,275 0
29SEP26 39.00 C 3.16 3.16 3.16 3.05 -0.58 38 1 6,081 0
29SEP26 40.00 C 2.85 3.00 2.80 2.78 -0.52 38 31 2,802 -5
29SEP26 41.00 C 0.00 0.00 0.00 2.53 -0.48 39 0 984 0
29SEP26 42.00 C 0.00 0.00 0.00 2.27 -0.48 39 0 996 0
29SEP26 43.00 C 0.00 0.00 0.00 2.04 -0.48 39 0 1,531 0
29SEP26 44.00 C 0.00 0.00 0.00 1.84 -0.47 39 0 2,751 0
29SEP26 45.00 C 1.78 1.78 1.70 1.65 -0.47 39 18 3,061 +17
29SEP26 46.00 C 0.00 0.00 0.00 1.49 -0.46 39 0 1,451 0
29SEP26 47.00 C 1.50 1.50 1.50 1.33 -0.47 39 1 1,420 +1
29SEP26 48.00 C 1.33 1.43 1.33 1.20 -0.46 39 3 1,973 +3
29SEP26 49.00 C 0.00 0.00 0.00 1.08 -0.45 40 0 2,486 0
29SEP26 50.00 C 1.20 1.20 1.20 0.97 -0.45 40 2 17,252 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.74 -0.43 40 0 3,004 0
29SEP26 55.00 C 0.80 0.80 0.80 0.57 -0.41 40 1 7,599 +1
29SEP26 57.50 C 0.70 0.70 0.70 0.44 -0.39 40 1 644 +1
29SEP26 60.00 C 0.58 0.58 0.58 0.35 -0.36 41 10 7,099 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.34 41 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.33 41 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 -0.30 42 0 340 0
29SEP26 70.00 C 0.32 0.32 0.32 0.14 -0.28 42 2 429 -2
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.27 43 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.25 43 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.25 43 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.23 44 0 575 0
29SEP26 82.50 C 0.20 0.20 0.20 0.05 -0.22 44 1 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.21 44 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.39 -0.99 49 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 15.54 -1.10 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.38 -1.33 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.64 -1.11 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.07 -0.78 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.95 -1.08 41 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 11.22 -0.97 41 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 10.46 -1.01 41 0 124 0
30DEC26 28.00 C 11.04 11.04 11.04 9.66 -1.02 39 1 16 +1
30DEC26 29.00 C 0.00 0.00 0.00 8.98 -0.95 39 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.44 -0.88 40 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 7.67 -0.99 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.12 -0.79 39 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 6.44 -0.88 37 0 462 0
30DEC26 34.00 C 0.00 0.00 0.00 5.98 -0.64 38 0 421 0
30DEC26 35.00 C 0.00 0.00 0.00 5.70 -0.63 39 0 729 0
30DEC26 36.00 C 5.34 5.34 5.34 5.12 -0.61 38 2 6,765 -2
30DEC26 37.00 C 4.86 5.00 4.77 4.73 -0.65 38 489 3,479 +482
30DEC26 38.00 C 4.53 4.53 4.50 4.32 -0.68 38 2 4,917 +2
30DEC26 39.00 C 0.00 0.00 0.00 4.01 -0.58 38 0 1,329 0
30DEC26 40.00 C 3.80 3.80 3.70 3.68 -0.56 38 4 805 +2
30DEC26 41.00 C 0.00 0.00 0.00 3.39 -0.53 39 0 433 0
30DEC26 42.00 C 3.23 3.23 3.23 3.13 -0.50 39 1 700 0
30DEC26 43.00 C 0.00 0.00 0.00 2.90 -0.45 39 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 2.65 -0.45 39 0 352 0
30DEC26 45.00 C 2.52 2.52 2.52 2.45 -0.44 39 1 2,900 +1
30DEC26 46.00 C 0.00 0.00 0.00 2.25 -0.43 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.06 -0.44 39 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 1.90 -0.42 39 0 140 0
30DEC26 49.00 C 2.00 2.00 2.00 1.74 -0.43 39 1 162 0
30DEC26 50.00 C 1.75 1.75 1.75 1.60 -0.42 39 3 966 +3
30DEC26 52.50 C 0.00 0.00 0.00 1.30 -0.42 40 0 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 -0.38 40 0 1,498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 -0.34 40 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 -0.31 40 0 694 0
30DEC26 62.50 C 0.94 0.94 0.94 0.57 -0.29 40 6 251 0
30DEC26 65.00 C 0.00 0.00 0.00 0.47 -0.26 40 0 95 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 -0.23 41 0 63 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.22 41 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 -0.19 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.18 41 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.16 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.15 42 0 293 0
TOTAL CALL 24,077 797,709 +4,375
20FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 2 166 0
20FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 11 197 -11
20FEB26 35.00 P 0.04 0.10 0.01 0.00 -0.04 0 191 1,085 -7
20FEB26 36.00 P 0.19 0.70 0.15 0.64 +0.45 0 794 0 -741
20FEB26 37.00 P 1.31 1.68 1.01 1.64 +0.98 0 1,572 0 -936
20FEB26 38.00 P 1.98 2.54 1.98 2.64 +1.16 0 31 0 -74
20FEB26 39.00 P 0.00 0.00 0.00 3.64 +1.27 0 4 0 -34
20FEB26 40.00 P 0.00 0.00 0.00 4.64 +1.29 0 0 0 0
20FEB26 41.00 P 0.00 0.00 0.00 5.64 +1.30 0 0 0 0
20FEB26 42.00 P 0.00 0.00 0.00 6.64 +1.30 0 0 0 0
20FEB26 43.00 P 0.00 0.00 0.00 7.64 +1.30 0 0 0 0
20FEB26 44.00 P 0.00 0.00 0.00 8.64 +1.15 0 0 0 0
20FEB26 45.00 P 0.00 0.00 0.00 9.64 +1.15 0 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 10.64 +1.15 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 125 0
26FEB26 27.00 P 0.01 0.01 0.01 0.01 0.00 88 6 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 528 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,460 0
26FEB26 30.00 P 0.01 0.02 0.01 0.01 0.00 57 14 2,730 -12
26FEB26 31.00 P 0.02 0.02 0.02 0.03 +0.01 55 12 1,138 0
26FEB26 32.00 P 0.05 0.05 0.03 0.06 +0.02 51 1,046 2,699 -922
26FEB26 33.00 P 0.08 0.12 0.07 0.13 +0.05 47 2,050 3,893 -233
26FEB26 34.00 P 0.11 0.27 0.11 0.27 +0.10 43 2,022 7,395 -580
26FEB26 35.00 P 0.40 0.56 0.36 0.55 +0.22 40 1,864 10,761 -59
26FEB26 36.00 P 0.63 1.11 0.63 1.08 +0.46 39 1,294 7,218 -381
26FEB26 37.00 P 1.58 1.86 1.35 1.80 +0.72 38 801 17,113 +337
26FEB26 38.00 P 2.30 2.42 2.22 2.73 +0.94 44 132 8,132 -79
26FEB26 39.00 P 3.32 3.65 3.32 3.67 +1.03 45 26 9,568 -2
26FEB26 40.00 P 4.16 4.70 4.16 4.70 +1.24 60 408 11,885 -86
26FEB26 41.00 P 0.00 0.00 0.00 5.64 +1.24 0 16 2,312 0
26FEB26 42.00 P 6.32 6.45 6.31 6.77 +1.40 91 10 7,180 -10
26FEB26 43.00 P 7.26 7.30 7.26 7.64 +1.29 0 368 851 -509
26FEB26 44.00 P 0.00 0.00 0.00 8.66 +1.10 82 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 9.68 +1.12 97 0 15 -5
26FEB26 46.00 P 0.00 0.00 0.00 10.77 +1.21 126 0 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 11.64 +1.07 0 0 90 0
26FEB26 48.00 P 0.00 0.00 0.00 12.64 +1.17 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.64 +1.08 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.64 +1.11 0 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 17.42 +1.36 200 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.64 +1.08 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.14 +1.08 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.64 +1.13 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.14 +1.13 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.65 +1.16 188 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.27 +1.30 257 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.64 +1.16 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.31 +1.30 290 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.64 +1.13 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.14 +1.16 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.64 +1.07 0 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27FEB26 30.00 P 0.02 0.02 0.02 0.02 +0.01 58 20 20 +20
27FEB26 31.00 P 0.00 0.00 0.00 0.05 +0.03 56 0 0 0
27FEB26 32.00 P 0.05 0.05 0.05 0.09 +0.05 52 2 2 +2
27FEB26 33.00 P 0.10 0.11 0.10 0.17 +0.09 47 104 107 +104
27FEB26 34.00 P 0.24 0.30 0.19 0.33 +0.15 44 159 157 +132
27FEB26 35.00 P 0.59 0.60 0.42 0.61 +0.24 40 395 336 +310
27FEB26 36.00 P 0.98 1.04 0.82 1.16 +0.47 41 207 86 +84
27FEB26 37.00 P 1.50 1.87 1.50 1.88 +0.72 41 77 64 +2
27FEB26 38.00 P 2.79 2.79 2.79 2.79 +0.93 47 1 31 +1
27FEB26 39.00 P 0.00 0.00 0.00 3.82 +1.14 61 4 4 +4
27FEB26 40.00 P 0.00 0.00 0.00 4.76 +1.28 65 0 0 0
27FEB26 41.00 P 0.00 0.00 0.00 5.68 +1.26 61 0 0 0
27FEB26 42.00 P 0.00 0.00 0.00 6.84 +1.46 93 0 0 0
27FEB26 43.00 P 0.00 0.00 0.00 7.64 +1.28 0 0 0 0
27FEB26 44.00 P 0.00 0.00 0.00 8.66 +1.10 77 0 0 0
27FEB26 45.00 P 0.00 0.00 0.00 9.68 +1.12 90 0 0 0
27FEB26 46.00 P 0.00 0.00 0.00 10.77 +1.21 117 0 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 58 0 356 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 630 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 139 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 16,679 0
30MAR26 26.00 P 0.06 0.06 0.06 0.04 +0.01 48 62 503 0
30MAR26 27.00 P 0.08 0.08 0.08 0.07 +0.03 47 42 689 +42
30MAR26 28.00 P 0.11 0.14 0.11 0.12 +0.05 46 377 1,190 +365
30MAR26 29.00 P 0.16 0.18 0.16 0.18 +0.07 45 100 915 0
30MAR26 30.00 P 0.24 0.28 0.23 0.26 +0.08 43 122 2,987 -32
30MAR26 31.00 P 0.35 0.36 0.31 0.39 +0.11 42 206 3,558 +95
30MAR26 32.00 P 0.45 0.56 0.45 0.56 +0.14 41 152 3,956 +69
30MAR26 33.00 P 0.64 0.80 0.64 0.80 +0.18 40 677 10,071 +21
30MAR26 34.00 P 1.00 1.10 0.94 1.11 +0.24 38 92 8,774 -34
30MAR26 35.00 P 1.30 1.53 1.26 1.52 +0.33 38 196 26,785 +28
30MAR26 36.00 P 1.70 2.05 1.70 2.05 +0.46 38 519 8,930 -33
30MAR26 37.00 P 2.30 2.70 2.28 2.68 +0.60 38 356 8,082 +15
30MAR26 38.00 P 2.96 3.12 2.96 3.40 +0.70 39 102 6,186 +24
30MAR26 39.00 P 3.98 4.20 3.98 4.19 +0.78 40 4 8,910 +3
30MAR26 40.00 P 4.61 5.02 4.61 5.00 +0.84 39 520 25,292 -252
30MAR26 41.00 P 0.00 0.00 0.00 5.92 +0.92 41 10 6,357 -10
30MAR26 42.00 P 6.40 6.88 6.40 6.88 +1.02 44 7 17,856 +4
30MAR26 43.00 P 0.00 0.00 0.00 7.81 +1.02 45 0 4,583 0
30MAR26 44.00 P 0.00 0.00 0.00 8.96 +1.22 56 0 4,833 0
30MAR26 45.00 P 0.00 0.00 0.00 9.82 +1.18 53 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 10.89 +1.23 60 0 1,530 0
30MAR26 47.00 P 0.00 0.00 0.00 11.87 +1.30 63 0 3,085 0
30MAR26 48.00 P 0.00 0.00 0.00 12.85 +1.31 65 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 13.73 +1.17 60 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 14.64 +1.11 0 0 6,721 0
30MAR26 52.50 P 16.60 16.60 16.60 17.42 +1.35 83 2 3,353 +2
30MAR26 55.00 P 0.00 0.00 0.00 19.64 +1.07 0 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 22.14 +1.08 0 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 24.64 +1.13 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.14 +1.13 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.65 +1.16 86 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.29 +1.30 111 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.69 +1.21 104 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.31 +1.30 123 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.64 +1.13 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.14 +1.14 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.64 +1.07 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.14 +1.14 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.64 +1.16 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.14 +1.12 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.64 +1.02 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.14 +1.08 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.64 +1.08 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.14 +1.13 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.79 +1.23 163 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.14 +1.14 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.85 +1.35 175 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.14 +1.14 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.64 +1.14 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 21 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 274 0
29APR26 26.00 P 0.13 0.15 0.13 0.07 +0.03 39 11 93 +5
29APR26 27.00 P 0.19 0.20 0.19 0.12 +0.05 39 35 65 -25
29APR26 28.00 P 0.26 0.26 0.26 0.19 +0.08 39 35 612 +35
29APR26 29.00 P 0.34 0.36 0.34 0.30 +0.12 39 377 867 +308
29APR26 30.00 P 0.42 0.47 0.42 0.45 +0.16 39 55 3,652 +20
29APR26 31.00 P 0.58 0.66 0.58 0.65 +0.21 38 87 1,077 +53
29APR26 32.00 P 0.86 0.86 0.86 0.87 +0.23 38 9 3,214 0
29APR26 33.00 P 1.08 1.16 1.04 1.16 +0.26 37 153 1,463 -81
29APR26 34.00 P 1.35 1.49 1.35 1.53 +0.31 37 6 3,258 +4
29APR26 35.00 P 1.87 1.96 1.73 1.97 +0.36 36 142 7,592 +111
29APR26 36.00 P 2.46 2.50 2.26 2.51 +0.47 36 39 4,532 +2
29APR26 37.00 P 2.87 3.11 2.87 3.11 +0.54 36 141 3,505 0
29APR26 38.00 P 0.00 0.00 0.00 3.80 +0.63 37 2 1,736 +2
29APR26 39.00 P 0.00 0.00 0.00 4.76 +0.91 41 0 2,020 0
29APR26 40.00 P 0.00 0.00 0.00 5.59 +1.03 43 0 314 0
29APR26 41.00 P 0.00 0.00 0.00 6.41 +1.18 44 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.25 +1.23 44 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 8.02 +0.95 42 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 9.04 +1.07 45 0 11 0
29APR26 45.00 P 0.00 0.00 0.00 10.02 +1.16 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.93 +1.14 48 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 11.87 +1.23 49 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.85 +1.22 51 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.73 +1.15 47 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 14.69 +1.08 47 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 17.42 +1.35 65 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.64 +1.03 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.14 +1.03 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.97 +1.36 82 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.14 +1.03 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.86 +1.25 86 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.29 +1.30 86 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.69 +1.08 82 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.31 +1.21 95 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.77 +1.22 96 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.31 +1.31 102 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.64 +1.07 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 8 0
28MAY26 26.00 P 0.00 0.00 0.00 0.12 0.00 37 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 254 0
28MAY26 29.00 P 0.50 0.57 0.50 0.46 +0.08 37 35 175 0
28MAY26 30.00 P 0.67 0.72 0.67 0.65 +0.12 37 214 637 +183
28MAY26 31.00 P 0.00 0.00 0.00 0.90 +0.17 37 0 1,480 0
28MAY26 32.00 P 1.10 1.21 1.10 1.20 +0.22 37 4 741 +3
28MAY26 33.00 P 1.41 1.50 1.41 1.53 +0.26 37 33 2,731 -30
28MAY26 34.00 P 1.80 1.89 1.80 1.92 +0.33 37 3 1,495 +3
28MAY26 35.00 P 2.20 2.39 2.20 2.38 +0.39 36 62 422 -29
28MAY26 36.00 P 2.73 2.77 2.73 2.91 +0.46 36 2 515 0
28MAY26 37.00 P 3.29 3.29 3.21 3.51 +0.54 37 44 320 +30
28MAY26 38.00 P 3.91 4.11 3.91 4.18 +0.61 37 110 757 +110
28MAY26 39.00 P 0.00 0.00 0.00 4.90 +0.66 37 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 5.86 +0.90 41 0 70 0
28MAY26 41.00 P 0.00 0.00 0.00 6.41 +0.81 37 10 21 +10
28MAY26 42.00 P 0.00 0.00 0.00 7.54 +0.97 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.38 +0.98 43 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 9.04 +0.77 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.02 +0.86 41 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 10.93 +0.89 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.99 +1.19 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.89 +1.16 45 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.77 +1.09 43 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.75 +0.98 44 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.49 +1.38 58 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 19.66 +1.05 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.31 +1.20 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.97 +1.36 71 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.35 +1.24 70 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.86 +1.25 75 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.29 +1.19 75 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.82 +1.13 80 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.31 +1.14 82 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.77 +1.10 83 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 168 0
29JUN26 21.00 P 0.11 0.11 0.11 0.02 0.00 38 40 189 +40
29JUN26 22.00 P 0.14 0.15 0.14 0.03 0.00 37 45 93 +41
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 36 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 36 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 295 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 662 0
29JUN26 27.00 P 0.48 0.48 0.48 0.32 +0.05 36 30 761 0
29JUN26 28.00 P 0.57 0.60 0.57 0.46 +0.07 36 220 1,463 +190
29JUN26 29.00 P 0.73 0.73 0.73 0.65 +0.11 36 190 2,290 +124
29JUN26 30.00 P 0.88 0.93 0.88 0.88 +0.14 37 31 2,839 +30
29JUN26 31.00 P 1.16 1.24 1.16 1.15 +0.18 37 315 2,087 +313
29JUN26 32.00 P 1.50 1.50 1.50 1.49 +0.24 37 3 3,717 -3
29JUN26 33.00 P 1.80 1.87 1.80 1.86 +0.27 37 2 8,028 0
29JUN26 34.00 P 2.03 2.20 2.03 2.27 +0.33 37 9 10,963 -2
29JUN26 35.00 P 2.60 2.65 2.60 2.74 +0.39 36 27 11,261 0
29JUN26 36.00 P 3.11 3.28 3.10 3.28 +0.47 36 502 5,589 -398
29JUN26 37.00 P 0.00 0.00 0.00 3.86 +0.51 36 0 12,034 0
29JUN26 38.00 P 4.25 4.25 4.25 4.52 +0.59 37 30 10,592 +30
29JUN26 39.00 P 5.20 5.20 5.20 5.20 +0.63 37 1 5,892 0
29JUN26 40.00 P 0.00 0.00 0.00 5.94 +0.67 37 11 11,104 +11
29JUN26 41.00 P 0.00 0.00 0.00 6.97 +0.95 41 5 9,207 +5
29JUN26 42.00 P 0.00 0.00 0.00 7.61 +0.84 39 0 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 8.61 +1.03 42 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 9.11 +0.72 36 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 10.24 +0.98 41 0 17,849 0
29JUN26 46.00 P 0.00 0.00 0.00 11.20 +1.07 43 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 12.08 +1.04 42 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.92 +0.96 41 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.88 +0.98 42 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.89 +1.12 44 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.49 +1.28 51 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 19.88 +1.16 53 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.33 +1.13 55 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 24.97 +1.36 63 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 27.39 +1.28 64 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 29.86 +1.25 66 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.29 +1.19 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.82 +1.13 71 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.31 +1.14 74 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.77 +1.08 74 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.31 +1.12 79 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.74 +1.03 78 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.29 +1.08 83 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.74 +1.03 83 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.26 +1.05 86 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.81 +1.10 91 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.25 +1.04 90 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.69 +1.11 88 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.36 +1.30 99 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.79 +1.23 98 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.16 +0.99 91 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.85 +1.18 105 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.14 +1.01 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.72 +1.22 102 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.05 38 0 1,004 0
29SEP26 21.00 P 0.33 0.33 0.33 0.11 +0.06 38 2 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.09 38 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.12 38 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.15 38 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 +0.19 38 0 272 0
29SEP26 26.00 P 0.80 0.80 0.80 0.63 +0.22 38 30 500 +29
29SEP26 27.00 P 0.77 0.90 0.77 0.83 +0.26 38 3 919 0
29SEP26 28.00 P 1.14 1.14 1.14 1.05 +0.30 38 30 677 +30
29SEP26 29.00 P 1.31 1.31 1.31 1.33 +0.35 38 4 1,208 0
29SEP26 30.00 P 1.57 1.61 1.57 1.63 +0.38 38 48 5,494 +42
29SEP26 31.00 P 1.88 1.97 1.88 1.98 +0.43 38 106 928 +105
29SEP26 32.00 P 2.28 2.28 2.28 2.33 +0.41 38 1 1,647 0
29SEP26 33.00 P 2.68 2.68 2.68 2.74 +0.43 38 1 3,844 0
29SEP26 34.00 P 3.10 3.10 3.10 3.18 +0.42 37 1 1,935 0
29SEP26 35.00 P 0.00 0.00 0.00 3.68 +0.44 37 0 9,487 0
29SEP26 36.00 P 0.00 0.00 0.00 4.20 +0.46 37 0 20,847 0
29SEP26 37.00 P 0.00 0.00 0.00 4.79 +0.51 37 0 5,152 0
29SEP26 38.00 P 0.00 0.00 0.00 5.37 +0.51 37 0 7,008 0
29SEP26 39.00 P 5.80 5.80 5.80 6.07 +0.60 37 15 9,123 0
29SEP26 40.00 P 0.00 0.00 0.00 6.73 +0.59 37 0 4,302 0
29SEP26 41.00 P 0.00 0.00 0.00 7.75 +0.81 40 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 8.30 +0.50 38 0 947 0
29SEP26 43.00 P 0.00 0.00 0.00 9.33 +0.85 41 0 2,578 0
29SEP26 44.00 P 0.00 0.00 0.00 10.01 +0.74 40 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.71 +0.49 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.79 +0.91 42 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.52 +0.83 40 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.45 +0.94 41 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.35 +0.95 42 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.17 +1.00 41 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 17.49 +0.88 42 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.88 +1.08 43 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.33 +1.13 45 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.97 +1.24 51 0 269 0
29SEP26 62.50 P 0.00 0.00 0.00 27.39 +1.13 52 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.87 +1.15 55 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.35 +1.25 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.82 +1.13 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.31 +1.14 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.77 +1.08 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.39 +1.19 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.78 +1.07 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.29 +1.08 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.82 +1.11 71 0 0 0
30DEC26 20.00 P 0.40 0.42 0.38 0.28 +0.17 41 244 547 +183
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.21 41 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 +0.24 41 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.29 41 0 5 0
30DEC26 24.00 P 0.81 0.86 0.81 0.79 +0.33 41 107 314 +100
30DEC26 25.00 P 0.95 1.00 0.95 0.98 +0.36 41 8 1,271 0
30DEC26 26.00 P 1.16 1.16 1.16 1.19 +0.40 40 5 142 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 +0.43 40 0 137 0
30DEC26 28.00 P 1.59 1.59 1.59 1.68 +0.43 40 1 512 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 +0.40 39 0 320 0
30DEC26 30.00 P 2.14 2.18 2.14 2.22 +0.36 38 105 3,792 +100
30DEC26 31.00 P 0.00 0.00 0.00 2.59 +0.37 38 0 456 0
30DEC26 32.00 P 0.00 0.00 0.00 2.97 +0.37 38 0 2,623 0
30DEC26 33.00 P 0.00 0.00 0.00 3.40 +0.35 38 0 1,699 0
30DEC26 34.00 P 0.00 0.00 0.00 3.83 +0.34 37 0 1,222 0
30DEC26 35.00 P 0.00 0.00 0.00 4.34 +0.39 37 0 3,672 0
30DEC26 36.00 P 4.73 4.73 4.66 4.89 +0.43 37 4 6,872 +2
30DEC26 37.00 P 0.00 0.00 0.00 5.47 +0.48 37 0 3,225 0
30DEC26 38.00 P 5.85 5.85 5.77 6.12 +0.55 38 6 4,563 -3
30DEC26 39.00 P 6.49 6.81 6.49 6.81 +0.62 38 4 2,092 +2
30DEC26 40.00 P 0.00 0.00 0.00 7.27 +0.43 37 0 1,956 0
30DEC26 41.00 P 0.00 0.00 0.00 8.07 +0.46 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 9.14 +0.87 40 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.67 +0.65 39 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 10.33 +0.51 38 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 11.45 +0.83 41 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 12.25 +0.82 41 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 12.93 +0.78 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.56 +0.50 37 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.63 +0.87 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.61 +0.90 41 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 17.49 +0.72 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.88 +0.75 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.33 +1.03 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.97 +1.24 45 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 27.39 +1.13 46 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 29.87 +1.15 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.35 +1.25 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.82 +1.13 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.32 +1.15 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.82 +1.12 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.39 +1.19 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.78 +1.07 58 0 0 0
TOTAL PUT 20,984 633,636 -1,693
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 23.34
26FEB26 11.00 C 0.00 0.00 0.00 12.35 +0.24 218 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.85 +0.08 205 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 11.35 +0.24 192 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.85 +0.24 180 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 10.35 +0.17 169 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.85 +0.16 157 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.35 +0.10 147 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.85 +0.24 136 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.35 +0.24 126 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.85 +0.16 117 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.35 +0.15 107 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.85 +0.08 98 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.35 +0.24 90 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.85 +0.24 81 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 5.35 +0.23 73 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.85 +0.24 65 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 4.35 +0.23 57 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.85 +0.21 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.36 +0.26 57 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 2.39 +0.13 53 0 5 0
26FEB26 22.00 C 0.00 0.00 0.00 1.48 +0.03 48 0 11 0
26FEB26 23.00 C 1.10 1.10 1.10 0.82 -0.07 53 1 28 0
26FEB26 24.00 C 0.44 0.49 0.44 0.38 -0.11 54 18 23 -15
26FEB26 25.00 C 0.20 0.25 0.20 0.16 -0.07 56 27 57 0
26FEB26 26.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 152 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 199 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 19.45 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.35 +0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.25 +0.24 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 19.15 +0.24 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 19.05 +0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.95 +0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.85 +0.18 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.75 +0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.73 +0.31 254 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.55 +0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.45 +0.23 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.35 +0.14 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 18.23 +0.36 258 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.86 +0.24 158 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.61 +0.13 150 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.36 +0.24 142 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 17.19 +0.21 212 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.86 +0.24 123 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.70 +0.33 204 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.35 +0.25 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 16.11 +0.08 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.86 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.61 +0.21 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.36 +0.24 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 15.11 +0.19 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.87 +0.24 115 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.62 +0.24 110 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.37 +0.24 105 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 14.12 +0.23 100 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.84 +0.12 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.61 +0.23 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.37 +0.06 80 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.87 +0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.37 +0.19 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.87 +0.10 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.38 +0.20 77 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.88 +0.07 70 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.38 +0.20 62 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.88 +0.19 50 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.38 +0.13 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.01 +0.35 92 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.39 +0.28 54 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 7.90 +0.21 56 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.35 +0.02 0 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.88 +0.11 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.37 +0.15 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.93 +0.14 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.49 +0.01 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 5.03 +0.10 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.58 +0.15 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.18 +0.21 54 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 3.74 +0.14 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 3.17 +0.24 60 0 41 0
30MAR26 22.00 C 2.44 2.44 2.41 2.38 +0.01 54 2 108 0
30MAR26 23.00 C 1.80 1.80 1.80 1.83 -0.06 54 1 19 -1
30MAR26 24.00 C 0.00 0.00 0.00 1.45 -0.05 56 0 13 0
30MAR26 25.00 C 0.00 0.00 0.00 1.09 -0.05 57 0 13 0
30MAR26 26.00 C 0.00 0.00 0.00 0.80 -0.05 57 0 5 0
30MAR26 27.00 C 0.75 0.78 0.73 0.57 -0.06 56 5 8 0
30MAR26 28.00 C 0.00 0.00 0.00 0.40 -0.06 56 0 57 0
30MAR26 29.00 C 0.00 0.00 0.00 0.28 -0.05 56 0 2 0
30MAR26 30.00 C 0.38 0.38 0.38 0.19 -0.04 56 1 3 +1
30MAR26 31.00 C 0.34 0.34 0.26 0.13 -0.04 56 2 17 +1
30MAR26 32.00 C 0.00 0.00 0.00 0.09 -0.03 56 0 3 0
30MAR26 33.00 C 0.18 0.21 0.18 0.06 -0.02 56 11 14 +9
29APR26 14.50 C 0.00 0.00 0.00 9.01 +0.28 65 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.39 +0.15 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.91 +0.11 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.42 +0.09 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.96 +0.09 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.51 +0.24 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.07 +0.24 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.65 +0.05 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.21 +0.17 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.81 +0.14 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.42 -0.09 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.15 +0.06 53 0 27 0
29APR26 21.00 C 0.00 0.00 0.00 3.50 -0.01 53 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 2.87 +0.02 53 0 35 0
29APR26 23.00 C 2.33 2.56 2.33 2.36 -0.04 53 4 164 +1
29APR26 24.00 C 2.13 2.13 2.13 1.99 -0.02 55 3 27 +3
29APR26 25.00 C 0.00 0.00 0.00 1.62 -0.02 55 0 153 0
29APR26 26.00 C 0.00 0.00 0.00 1.30 -0.02 55 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.03 -0.03 55 0 3 0
29APR26 28.00 C 0.96 0.96 0.96 0.81 -0.03 55 12 13 +10
29APR26 29.00 C 0.00 0.00 0.00 0.63 -0.04 55 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.49 -0.03 55 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.38 -0.03 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 7.43 +0.10 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.09 +0.22 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.68 +0.09 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.25 +0.24 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.79 +0.16 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.42 +0.16 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.06 +0.15 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.73 +0.16 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.38 +0.13 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.76 +0.03 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.21 +0.04 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.72 0.00 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.32 -0.04 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.99 +0.01 53 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.70 +0.05 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.40 +0.03 54 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.16 +0.03 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.95 +0.02 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.78 +0.01 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.63 0.00 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.52 +0.02 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 18.78 +0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.73 +0.24 137 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.58 +0.25 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.48 +0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.39 +0.15 100 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 18.23 +0.33 141 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.89 +0.24 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.64 +0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.39 +0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 17.19 +0.21 111 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.90 +0.25 73 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.70 +0.30 106 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.40 +0.23 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.16 +0.13 76 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.91 +0.12 69 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.66 +0.25 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.41 +0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 15.16 +0.24 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.92 +0.24 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.67 +0.24 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.43 +0.20 66 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 14.17 +0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.93 +0.21 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.68 +0.24 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.43 +0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.94 +0.16 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.45 +0.14 54 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.94 +0.08 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.45 +0.25 39 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.96 +0.15 43 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.38 +0.05 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 10.01 +0.15 50 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.53 +0.17 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 9.07 +0.19 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.62 +0.20 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 8.16 +0.24 50 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.71 +0.16 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.28 +0.18 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.86 +0.15 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.46 +0.13 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.03 +0.18 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.68 +0.10 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.27 +0.03 49 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.99 +0.13 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.62 +0.05 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.06 +0.07 51 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.52 +0.01 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.04 0.00 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.64 0.00 52 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.29 +0.01 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.98 +0.04 53 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 1.69 +0.03 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.42 +0.02 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.21 +0.02 53 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.01 +0.01 53 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.85 0.00 53 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.69 0.00 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 0.00 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.92 +0.24 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.67 +0.23 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.43 +0.20 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.18 +0.24 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.93 +0.21 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.69 +0.24 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.44 +0.13 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.95 +0.17 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.47 +0.16 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.99 +0.13 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.49 +0.18 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.03 +0.14 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.53 +0.11 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.09 +0.17 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.67 +0.22 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.24 +0.22 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.78 +0.18 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.41 +0.22 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.00 +0.17 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.61 +0.20 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.24 +0.19 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.86 +0.16 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.50 +0.15 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.18 +0.06 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.87 +0.09 50 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.60 +0.10 51 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.28 +0.09 50 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.73 +0.04 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.24 +0.06 50 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 3.76 -0.01 50 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.38 -0.02 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.06 -0.01 51 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.76 -0.02 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.49 +0.01 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.23 0.00 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.97 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 0.00 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.56 -0.01 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.34 -0.05 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.03 +0.17 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.56 +0.23 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.11 +0.22 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.67 +0.21 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.25 +0.21 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.87 +0.18 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.43 +0.19 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.10 +0.19 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.64 +0.11 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.30 +0.11 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.96 +0.11 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.63 +0.11 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.38 +0.18 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.99 +0.12 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.68 +0.06 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.35 +0.02 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.12 +0.06 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.86 +0.06 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.39 +0.05 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.96 +0.07 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.55 +0.06 51 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 +0.04 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.81 +0.03 51 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.54 +0.06 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.23 +0.03 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.98 +0.02 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.74 +0.01 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.49 +0.01 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.26 -0.01 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 2.01 -0.07 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.83 -0.06 51 0 0 0
TOTAL CALL 87 2,446 +9
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 211 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 71 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 21 0
26FEB26 21.00 P 0.04 0.04 0.04 0.05 -0.09 56 1 43 0
26FEB26 22.00 P 0.12 0.12 0.11 0.17 -0.19 54 3 46 -3
26FEB26 23.00 P 0.49 0.52 0.35 0.50 -0.26 55 20 20 +2
26FEB26 24.00 P 0.00 0.00 0.00 1.07 -0.33 57 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 1.85 -0.32 60 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 2.77 -0.29 69 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.78 -0.15 87 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.66 -0.27 0 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 5.83 -0.25 126 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.75 -0.15 123 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.73 -0.17 129 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.73 -0.35 140 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.75 -0.15 157 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 207 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 199 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 175 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 165 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 -0.02 57 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.08 -0.05 55 0 36 0
30MAR26 18.00 P 0.09 0.09 0.09 0.12 -0.06 56 1 11 0
30MAR26 18.50 P 0.00 0.00 0.00 0.17 -0.08 55 0 8 0
30MAR26 19.00 P 0.21 0.21 0.21 0.24 -0.08 56 1 8 -1
30MAR26 19.50 P 0.28 0.28 0.28 0.30 -0.12 55 1 23 -1
30MAR26 20.00 P 0.38 0.38 0.38 0.40 -0.14 55 1 127 0
30MAR26 21.00 P 0.64 0.64 0.64 0.66 -0.17 55 1 21 0
30MAR26 22.00 P 1.02 1.02 1.02 1.02 -0.19 55 1 13 +1
30MAR26 23.00 P 0.00 0.00 0.00 1.51 -0.21 57 0 3 0
30MAR26 24.00 P 1.94 1.94 1.94 2.08 -0.24 57 1 30 0
30MAR26 25.00 P 0.00 0.00 0.00 2.73 -0.29 58 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 3.36 -0.40 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.14 -0.43 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.14 -0.29 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.03 -0.17 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.95 -0.13 66 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.97 -0.17 74 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.96 -0.27 78 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.97 -0.17 84 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.13 -0.05 53 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.18 -0.05 54 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.23 -0.08 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.31 -0.07 54 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.39 -0.09 54 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.49 -0.10 54 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.60 -0.12 53 0 1 0
29APR26 20.00 P 0.00 0.00 0.00 0.73 -0.13 53 0 18 0
29APR26 21.00 P 0.00 0.00 0.00 1.07 -0.13 54 0 18 0
29APR26 22.00 P 0.00 0.00 0.00 1.43 -0.18 53 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 1.97 -0.18 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.58 -0.19 56 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 3.22 -0.23 56 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.92 -0.11 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.67 -0.26 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.49 -0.22 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.34 -0.28 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.23 -0.28 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.15 -0.27 64 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.07 -0.30 65 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.07 -0.26 69 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.19 -0.04 53 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.32 -0.04 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.39 -0.06 52 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.49 -0.06 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.59 -0.07 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.71 -0.08 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.85 -0.08 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.00 -0.10 52 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 1.36 -0.10 53 0 17 0
28MAY26 22.00 P 0.00 0.00 0.00 1.79 -0.13 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.29 -0.17 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.89 -0.18 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.57 -0.17 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.26 -0.20 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.93 -0.28 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.79 -0.19 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.60 -0.15 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.47 -0.23 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.31 -0.28 59 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.25 -0.26 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.21 -0.24 64 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.00 P 0.01 0.01 0.01 0.01 0.00 56 2 8 +1
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.16 -0.03 52 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 -0.03 52 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 -0.03 52 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 -0.05 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.41 -0.05 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.50 -0.07 52 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.61 -0.06 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.72 -0.08 52 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.86 -0.08 52 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.99 -0.10 52 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.16 -0.10 52 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.33 -0.10 51 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.72 -0.13 51 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.17 -0.14 51 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 2.72 -0.15 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.32 -0.18 52 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 3.99 -0.18 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.69 -0.19 54 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.38 -0.21 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.15 -0.31 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.97 -0.27 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.85 -0.22 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.67 -0.20 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.53 -0.21 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.42 -0.29 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 -0.04 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 -0.04 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.06 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 -0.05 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.08 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 -0.08 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.09 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 -0.09 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.07 -0.09 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.21 -0.11 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.38 -0.12 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.56 -0.11 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.73 -0.14 50 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 1.94 -0.14 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.39 -0.13 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.91 -0.14 51 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.49 -0.15 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.11 -0.15 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.77 -0.17 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.46 -0.17 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.19 -0.18 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.87 -0.28 53 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 7.66 -0.28 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.38 -0.36 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.32 -0.25 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.13 -0.25 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.97 -0.30 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.03 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.05 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.05 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.06 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 -0.07 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 -0.07 51 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 -0.08 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.04 -0.09 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 -0.09 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.09 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.49 -0.11 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.67 -0.12 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.85 -0.12 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.04 -0.13 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.25 -0.14 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.47 -0.14 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.05 -0.09 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.60 -0.09 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.08 -0.20 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.70 -0.22 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.36 -0.22 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.10 -0.15 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.82 -0.16 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.50 -0.22 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.27 -0.23 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.05 -0.23 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.86 -0.24 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.67 -0.25 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.51 -0.25 55 0 0 0
TOTAL PUT 33 2,502 -1
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$ 4.11
26FEB26 2.80 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.31 -0.03 0 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.21 -0.03 0 0 13 0
26FEB26 4.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 329 0
26FEB26 4.10 C 0.00 0.00 0.00 0.04 -0.02 16 0 254 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.01 18 0 119 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.02 -0.02 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.63 -0.02 32 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.26 -0.02 22 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.13 -0.01 22 0 70 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 -0.01 21 0 32 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 21 0 46 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 22 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.13 -0.02 36 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.03 -0.01 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.56 0.00 28 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.47 -0.01 26 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.38 -0.01 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.31 -0.01 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.24 0.00 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.17 -0.02 21 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 -0.01 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 -0.01 22 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 0.00 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.24 -0.01 37 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.14 -0.01 33 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 0.00 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.24 -0.01 24 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.14 -0.01 18 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 0.00 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.77 0.00 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 -0.01 23 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.30 -0.02 22 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 -0.02 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.01 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.35 0.00 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.27 +0.02 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.17 +0.01 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 0.00 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 0.00 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 -0.02 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 24 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 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.36 0.00 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 0.00 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 -0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 0.00 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.91 +0.01 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 0.00 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.01 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 0 4,429 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 84 0
26FEB26 4.20 P 0.00 0.00 0.00 0.10 0.00 19 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.40 +0.02 51 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.50 +0.02 61 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.03 0.03 0.03 0.02 0.00 22 4 14 +4
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 0.00 23 0 34 0
30MAR26 4.10 P 0.00 0.00 0.00 0.11 0.00 22 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.17 +0.01 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.23 0.00 21 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.80 +0.01 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.90 +0.03 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.15 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.40 +0.01 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.65 -0.01 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.40 0.00 79 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.65 0.00 84 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.15 +0.01 94 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 0.00 24 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.07 0.00 23 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.15 0.00 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.40 +0.01 43 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 0.05 +0.01 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.23 +0.01 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.29 +0.01 22 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.90 0.00 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.15 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.40 +0.01 38 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 0.00 24 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 0.00 24 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.17 +0.02 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.43 +0.02 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 -0.01 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 +0.01 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 0.00 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.65 0.00 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 +0.01 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.39 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 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 25 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 0.00 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 0.00 26 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.23 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 +0.01 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.71 +0.02 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.94 0.00 35 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 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 26 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 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 26 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 0.00 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 +0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.73 +0.04 33 0 0 0
TOTAL PUT 4 2,929 +4
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$ 36.42
26FEB26 19.50 C 0.00 0.00 0.00 16.93 -0.25 152 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.59 -0.09 271 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.78 +0.10 298 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.43 -0.25 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.43 -0.33 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.43 -0.25 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.43 -0.25 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.43 -0.25 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.43 -0.25 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.43 -0.25 0 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.43 -0.25 0 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.43 -0.25 0 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.43 -0.25 0 0 230 0
26FEB26 32.00 C 4.37 4.43 4.37 4.42 -0.26 0 80 166 -80
26FEB26 33.00 C 0.00 0.00 0.00 3.42 -0.27 0 0 1,008 0
26FEB26 34.00 C 2.42 2.42 2.41 2.50 -0.20 38 40 192 -40
26FEB26 35.00 C 1.35 1.58 1.35 1.49 -0.22 24 73 212 -40
26FEB26 36.00 C 0.00 0.00 0.00 0.67 -0.27 22 0 587 0
26FEB26 37.00 C 0.19 0.22 0.19 0.21 -0.20 23 130 605 +72
26FEB26 38.00 C 0.00 0.00 0.00 0.05 -0.09 24 0 380 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 3 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.97 -0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.46 -0.26 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.97 -0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.48 -0.24 71 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.98 -0.24 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.59 -0.14 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.78 +0.05 114 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.48 -0.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.49 -0.27 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.49 -0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.47 -0.27 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.49 -0.25 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.50 -0.25 29 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.51 -0.24 33 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.71 -0.04 51 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 6.43 -0.50 0 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.53 -0.24 24 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.63 -0.26 29 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.54 -0.32 16 0 84 0
30MAR26 34.00 C 0.00 0.00 0.00 2.68 -0.19 20 0 208 0
30MAR26 35.00 C 1.97 1.97 1.97 1.90 -0.20 20 30 277 +30
30MAR26 36.00 C 0.00 0.00 0.00 1.25 -0.20 20 0 127 0
30MAR26 37.00 C 0.00 0.00 0.00 0.78 -0.16 21 0 214 0
30MAR26 38.00 C 0.00 0.00 0.00 0.45 -0.12 21 0 118 0
30MAR26 39.00 C 0.00 0.00 0.00 0.23 -0.12 21 0 110 0
30MAR26 40.00 C 0.00 0.00 0.00 0.11 -0.07 21 0 43 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.78 0.00 82 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.54 -0.24 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.54 -0.25 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.55 -0.24 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.55 -0.25 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.56 -0.24 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.56 -0.25 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.57 -0.25 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.71 -0.04 35 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.61 -0.40 23 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.63 -0.15 21 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.68 -0.21 20 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 3.71 -0.18 18 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 2.89 -0.18 19 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.15 -0.19 19 0 77 0
29APR26 36.00 C 1.58 1.58 1.51 1.52 -0.20 19 78 255 +52
29APR26 37.00 C 0.00 0.00 0.00 1.05 -0.16 19 0 208 0
29APR26 38.00 C 0.00 0.00 0.00 0.70 -0.13 19 0 262 0
29APR26 39.00 C 0.00 0.00 0.00 0.43 -0.13 19 0 201 0
29APR26 40.00 C 0.32 0.32 0.32 0.25 -0.10 19 30 45 +30
29APR26 41.00 C 0.00 0.00 0.00 0.14 -0.07 19 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.60 -0.20 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.61 -0.20 22 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.62 -0.21 21 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.71 -0.14 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.65 -0.36 19 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.67 -0.11 18 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.78 -0.31 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.88 -0.14 19 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.08 -0.15 19 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.37 -0.16 19 0 729 0
28MAY26 36.00 C 0.00 0.00 0.00 1.77 -0.15 20 0 14 0
28MAY26 37.00 C 0.00 0.00 0.00 1.30 -0.13 20 0 120 0
28MAY26 38.00 C 0.94 0.94 0.94 0.90 -0.14 20 30 418 +30
28MAY26 39.00 C 0.67 0.67 0.67 0.60 -0.14 20 30 571 +30
28MAY26 40.00 C 0.48 0.48 0.48 0.39 -0.11 20 30 183 0
28MAY26 41.00 C 0.00 0.00 0.00 0.24 -0.09 20 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 0.15 -0.06 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.05 -0.24 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.55 -0.25 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.06 -0.24 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.59 -0.22 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.78 -0.03 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.57 -0.25 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.58 -0.25 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.55 -0.29 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.55 -0.39 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.60 -0.33 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.61 -0.25 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.62 -0.21 20 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.71 -0.14 27 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 6.65 -0.36 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.67 -0.27 17 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.78 -0.33 19 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 3.88 -0.32 18 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.08 -0.37 18 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.39 -0.16 19 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 1.82 -0.13 19 0 407 0
29JUN26 37.00 C 0.00 0.00 0.00 1.36 -0.12 19 0 405 0
29JUN26 38.00 C 1.00 1.00 1.00 0.97 -0.14 19 10 19 +10
29JUN26 39.00 C 0.71 0.71 0.69 0.67 -0.13 19 50 10 -40
29JUN26 40.00 C 0.00 0.00 0.00 0.45 -0.10 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 -0.07 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.19 -0.06 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.05 -0.25 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.55 -0.25 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.06 -0.24 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.59 -0.22 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.78 -0.03 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.57 -0.25 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.64 -0.19 38 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.65 -0.19 35 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.60 -0.34 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.68 -0.25 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.70 -0.16 28 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.88 +0.05 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.71 -0.14 22 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.70 -0.31 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.73 -0.21 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.83 -0.28 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 3.99 -0.43 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.29 -0.23 17 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.68 -0.22 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.15 -0.21 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.71 -0.18 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.34 -0.16 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.13 18 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.83 -0.09 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 -0.10 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.48 -0.09 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.35 -0.08 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 -0.06 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.78 -0.03 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.57 -0.25 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.64 -0.19 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.65 -0.19 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.60 -0.34 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.68 -0.25 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.70 -0.16 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.88 -0.01 26 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.71 -0.23 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.78 -0.23 18 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 5.93 -0.25 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.01 -0.21 17 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.27 -0.24 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.64 -0.24 17 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.08 -0.22 17 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.58 -0.20 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.14 -0.19 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.75 -0.19 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.44 -0.16 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.18 -0.13 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.99 -0.07 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.79 -0.09 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.62 -0.11 18 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 -0.09 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.38 -0.07 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 -0.06 18 0 0 0
TOTAL CALL 611 13,549 +54
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 496 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 232 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 731 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 338 0
26FEB26 35.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 680 0
26FEB26 36.00 P 0.25 0.25 0.25 0.26 -0.03 23 4 797 +4
26FEB26 37.00 P 0.00 0.00 0.00 0.77 +0.01 22 0 465 0
26FEB26 38.00 P 1.54 1.54 1.54 1.63 +0.13 26 40 110 +10
26FEB26 39.00 P 0.00 0.00 0.00 2.62 +0.19 35 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.62 +0.18 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.62 +0.15 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.62 +0.12 63 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.62 +0.06 79 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.84 +0.31 123 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.58 +0.24 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 146 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 498 0
30MAR26 31.00 P 0.05 0.05 0.05 0.01 0.00 22 10 203 -10
30MAR26 32.00 P 0.07 0.07 0.07 0.03 0.00 22 16 292 -16
30MAR26 33.00 P 0.10 0.10 0.10 0.07 -0.01 21 10 659 -10
30MAR26 34.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 479 0
30MAR26 35.00 P 0.37 0.39 0.37 0.38 -0.02 20 47 324 +1
30MAR26 36.00 P 0.81 0.81 0.72 0.73 -0.01 20 50 173 +30
30MAR26 37.00 P 1.30 1.30 1.30 1.25 +0.01 20 19 140 0
30MAR26 38.00 P 2.12 2.12 2.12 1.95 +0.07 21 30 90 0
30MAR26 39.00 P 0.00 0.00 0.00 2.77 +0.11 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.72 +0.18 25 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.66 +0.17 27 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.66 +0.16 31 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.62 +0.06 35 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.84 +0.31 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.58 +0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.32 0.00 19 0 334 0
29APR26 35.00 P 0.00 0.00 0.00 0.56 0.00 19 0 425 0
29APR26 36.00 P 0.00 0.00 0.00 0.94 0.00 19 0 302 0
29APR26 37.00 P 1.61 1.61 1.47 1.47 +0.03 19 60 282 +30
29APR26 38.00 P 0.00 0.00 0.00 2.13 +0.07 20 0 84 0
29APR26 39.00 P 0.00 0.00 0.00 2.93 +0.13 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.78 +0.20 22 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.66 +0.17 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.67 +0.17 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.65 +0.21 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.62 +0.06 28 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.84 +0.31 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.58 +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 0.01 -0.01 20 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 20 0
28MAY26 33.00 P 0.00 0.00 0.00 0.42 +0.01 19 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.68 +0.01 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 1.05 +0.02 19 0 685 0
28MAY26 36.00 P 0.00 0.00 0.00 1.53 +0.03 19 0 138 0
28MAY26 37.00 P 0.00 0.00 0.00 2.13 +0.02 19 0 29 0
28MAY26 38.00 P 0.00 0.00 0.00 2.85 +0.05 19 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.65 +0.08 20 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.49 +0.29 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.43 +0.41 22 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.37 +0.34 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.25 +0.05 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.27 +0.09 25 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.19 +0.05 22 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.20 +0.37 25 0 0 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 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 0.00 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 0.00 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 0.00 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29JUN26 33.00 P 0.56 0.56 0.56 0.52 +0.01 19 3 103 +3
29JUN26 34.00 P 0.00 0.00 0.00 0.80 +0.02 18 0 4 0
29JUN26 35.00 P 1.15 1.15 1.15 1.18 +0.02 18 1 26 +1
29JUN26 36.00 P 0.00 0.00 0.00 1.66 +0.01 18 0 400 0
29JUN26 37.00 P 0.00 0.00 0.00 2.25 +0.02 18 0 567 0
29JUN26 38.00 P 0.00 0.00 0.00 3.00 +0.07 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.78 +0.21 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.67 +0.17 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.56 +0.38 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.48 +0.19 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.40 +0.20 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.38 +0.20 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.28 +0.14 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.25 +0.42 25 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 0.01 -0.01 19 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 0.00 19 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 0.00 19 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.87 0.00 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.22 +0.02 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.64 +0.03 19 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 2.15 +0.05 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.73 +0.07 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.39 +0.09 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.12 +0.11 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.91 +0.13 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.76 +0.16 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.65 +0.18 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.57 +0.19 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.53 +0.21 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.50 +0.22 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.49 +0.23 27 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 0.00 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 0.00 18 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 3 0
30DEC26 30.00 P 0.44 0.46 0.44 0.39 -0.01 18 4 7 +4
30DEC26 31.00 P 0.00 0.00 0.00 0.57 -0.01 18 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.11 0.00 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.48 +0.01 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.91 +0.02 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.42 +0.05 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.99 +0.06 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.63 +0.08 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.33 +0.09 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.10 +0.12 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.91 +0.14 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.77 +0.16 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.67 +0.18 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.60 +0.19 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.51 +0.23 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.49 +0.23 24 0 0 0
TOTAL PUT 294 17,655 +47
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$ 6.14
26FEB26 3.80 C 0.00 0.00 0.00 2.35 -0.13 182 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.25 -0.12 173 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.15 -0.10 164 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.05 -0.12 156 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.95 -0.11 147 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.85 -0.11 139 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.75 -0.09 131 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.65 -0.10 123 0 7 0
26FEB26 4.60 C 0.00 0.00 0.00 1.55 -0.10 116 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.45 -0.10 108 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.35 -0.10 101 0 8 0
26FEB26 4.90 C 0.00 0.00 0.00 1.24 -0.10 0 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 1.14 -0.10 0 0 1,376 0
26FEB26 5.25 C 0.00 0.00 0.00 0.90 -0.09 68 0 174 0
26FEB26 5.50 C 0.00 0.00 0.00 0.66 -0.08 62 0 338 0
26FEB26 5.75 C 0.00 0.00 0.00 0.45 -0.06 63 0 98 0
26FEB26 6.00 C 0.28 0.28 0.28 0.26 -0.06 57 1,682 851 -868
26FEB26 6.25 C 0.17 0.17 0.15 0.13 -0.05 56 94 317 +34
26FEB26 6.50 C 0.09 0.09 0.09 0.06 -0.03 57 50 155 +50
26FEB26 6.75 C 0.05 0.05 0.05 0.03 -0.01 62 40 277 +40
26FEB26 7.00 C 0.02 0.02 0.02 0.01 -0.01 60 10 199 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 25 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.55 -0.16 105 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.45 -0.13 99 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.35 -0.12 93 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.25 -0.16 87 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.16 -0.15 108 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.06 -0.14 104 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.95 -0.15 70 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.85 -0.14 63 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.76 -0.14 90 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.66 -0.13 85 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.56 -0.13 81 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 -0.13 77 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.42 -0.06 110 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.27 -0.11 79 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.16 -0.12 65 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.06 -0.12 62 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.98 -0.10 73 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.88 -0.09 69 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.78 -0.09 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.68 -0.09 62 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.59 -0.08 63 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.50 -0.08 62 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.41 -0.07 62 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 1.31 -0.07 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.20 -0.09 51 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 -0.07 53 0 529 0
30MAR26 5.50 C 0.00 0.00 0.00 0.79 -0.07 50 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 0.61 -0.07 48 0 80 0
30MAR26 6.00 C 0.00 0.00 0.00 0.45 -0.08 46 0 108 0
30MAR26 6.25 C 0.37 0.37 0.37 0.33 -0.07 47 7 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.25 -0.04 48 0 447 0
30MAR26 6.75 C 0.00 0.00 0.00 0.18 -0.03 49 0 311 0
30MAR26 7.00 C 0.15 0.15 0.15 0.12 -0.03 48 2 34 +2
30MAR26 7.25 C 0.11 0.11 0.11 0.08 -0.02 48 10 356 0
30MAR26 7.50 C 0.08 0.08 0.08 0.06 -0.01 50 10 46 +10
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 52 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 8.75 C 0.02 0.02 0.02 0.01 0.00 53 10 110 +10
29APR26 3.90 C 0.00 0.00 0.00 2.28 -0.12 60 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.19 -0.10 61 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.09 -0.10 58 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.99 -0.10 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.90 -0.10 56 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.80 -0.10 53 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.70 -0.10 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.62 -0.07 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.53 -0.08 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.43 -0.08 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.34 -0.09 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.26 -0.09 48 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.05 -0.09 46 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.86 -0.09 44 0 11 0
29APR26 5.75 C 0.00 0.00 0.00 0.70 -0.09 45 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.56 -0.08 45 0 95 0
29APR26 6.25 C 0.00 0.00 0.00 0.44 -0.07 44 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.34 -0.07 44 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 23 0
29APR26 7.25 C 0.00 0.00 0.00 0.16 -0.03 46 0 10 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 14 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 100 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 2.10 -0.09 62 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.01 -0.08 62 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.91 -0.09 59 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.82 -0.08 59 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.72 -0.08 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.63 -0.07 55 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.54 -0.07 53 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.45 -0.06 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.36 -0.07 51 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.27 -0.08 49 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.06 -0.08 47 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.87 -0.08 45 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.71 -0.08 45 0 55 0
28MAY26 6.00 C 0.00 0.00 0.00 0.56 -0.08 43 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.44 -0.07 43 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.35 -0.06 44 0 21 0
28MAY26 6.75 C 0.00 0.00 0.00 0.27 -0.05 44 0 30 0
28MAY26 7.00 C 0.27 0.27 0.27 0.21 -0.04 44 1 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.57 -0.14 97 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.47 -0.12 93 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.37 -0.12 89 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.27 -0.14 84 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.17 -0.14 80 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.07 -0.14 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.98 -0.12 79 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.88 -0.12 76 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.78 -0.12 72 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.68 -0.12 69 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.59 -0.11 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.50 -0.10 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.42 -0.08 73 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.31 -0.09 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.20 -0.09 61 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.11 -0.08 61 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.01 -0.08 58 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.92 -0.08 57 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.83 -0.07 56 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.74 -0.06 55 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.64 -0.07 52 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 -0.06 51 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.46 -0.06 50 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.37 -0.06 48 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.28 -0.07 47 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.08 -0.07 45 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.91 -0.06 45 0 80 0
29JUN26 5.75 C 0.00 0.00 0.00 0.75 -0.06 44 0 147 0
29JUN26 6.00 C 0.00 0.00 0.00 0.61 -0.06 43 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 0.50 -0.05 43 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.40 -0.05 43 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.32 -0.04 43 0 137 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.03 43 0 12 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.02 43 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.42 -0.08 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.32 -0.08 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.23 -0.07 57 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.14 -0.06 56 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.04 -0.06 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.95 -0.06 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.85 -0.07 49 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.76 -0.06 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.67 -0.07 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.59 -0.06 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.06 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.43 -0.06 45 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.35 -0.06 44 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 -0.05 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 -0.05 43 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 -0.05 42 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.76 -0.05 42 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.05 42 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 -0.05 42 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.04 41 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.03 41 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 -0.03 41 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.02 42 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 20 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.44 -0.07 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.34 -0.07 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.25 -0.06 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.16 -0.06 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.07 -0.06 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.98 -0.06 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.89 -0.06 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.81 -0.06 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.73 -0.06 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.65 -0.06 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 -0.06 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.51 -0.06 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 -0.06 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 -0.06 43 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 -0.05 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 -0.05 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 -0.05 42 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 -0.04 42 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.72 -0.04 42 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.04 41 0 47 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.04 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 -0.04 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.03 41 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 10 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
TOTAL CALL 1,916 11,091 -722
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 153 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 503 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,171 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 72 30 575 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 64 0 271 0
26FEB26 5.75 P 0.03 0.03 0.03 0.04 0.00 55 10 201 +5
26FEB26 6.00 P 0.00 0.00 0.00 0.12 +0.02 58 0 248 0
26FEB26 6.25 P 0.00 0.00 0.00 0.24 +0.02 57 0 58 0
26FEB26 6.50 P 0.00 0.00 0.00 0.43 +0.06 62 0 30 0
26FEB26 6.75 P 0.00 0.00 0.00 0.64 +0.07 63 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.14 +0.09 95 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 862 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 48 0 592 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 49 0 857 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 49 0 614 0
30MAR26 5.25 P 0.09 0.09 0.09 0.07 -0.01 48 1 228 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 110 0
30MAR26 5.75 P 0.19 0.20 0.19 0.20 +0.01 48 2 87 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.30 +0.02 47 0 101 0
30MAR26 6.25 P 0.00 0.00 0.00 0.44 +0.03 49 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.59 +0.04 48 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.79 +0.07 51 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 0.99 +0.09 53 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 1.20 +0.06 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.42 +0.11 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.65 +0.07 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.89 +0.06 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.13 +0.07 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.38 +0.08 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.62 +0.07 61 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 41 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 44 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 48 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 48 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 0.00 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 0.00 0.00 0.00 0.09 0.00 47 0 257 0
29APR26 5.25 P 0.00 0.00 0.00 0.14 +0.01 47 0 117 0
29APR26 5.50 P 0.00 0.00 0.00 0.20 +0.01 45 0 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
29APR26 6.50 P 0.67 0.67 0.67 0.68 +0.04 45 9 9 +9
29APR26 6.75 P 0.00 0.00 0.00 0.87 +0.07 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.07 +0.07 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.27 +0.08 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.49 +0.08 51 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.72 +0.07 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.95 +0.12 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.18 +0.10 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.42 +0.12 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.66 +0.10 60 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 42 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 0.05 -0.01 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 0.00 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 42 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.11 0.00 42 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 0.00 42 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.23 0.00 42 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.32 0.00 42 0 55 0
28MAY26 5.75 P 0.38 0.38 0.38 0.43 0.00 41 44 99 +44
28MAY26 6.00 P 0.00 0.00 0.00 0.56 0.00 41 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.05 +0.02 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.24 +0.02 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.44 +0.02 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.65 +0.03 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.87 +0.04 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 39 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 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 41 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 44 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 43 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 0.00 0.00 0.00 0.10 +0.01 43 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 42 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 0.00 42 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 +0.01 42 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 0.00 41 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 0.00 41 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 +0.01 41 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.50 +0.01 41 0 110 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 +0.02 41 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 +0.02 40 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.11 +0.03 40 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.29 +0.03 38 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.49 +0.03 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.69 +0.03 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.91 +0.05 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.12 +0.04 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.80 +0.05 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 41 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 0.00 41 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 +0.01 42 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 0.00 41 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 0.00 41 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 0.00 40 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 0.00 40 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.01 40 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 40 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 0.00 40 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.01 40 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.01 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.01 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 +0.01 39 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 +0.02 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.07 +0.03 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.03 39 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 1.41 +0.03 38 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.60 +0.04 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.79 +0.03 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 +0.04 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 +0.04 35 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.41 +0.04 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 +0.05 31 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 +0.05 0 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 0.00 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.01 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 0.22 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 0.00 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 0.00 40 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 0.00 40 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 +0.01 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.01 40 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.01 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 +0.01 39 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 +0.02 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 +0.03 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.03 38 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.69 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 +0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 +0.03 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 +0.04 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 +0.04 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 +0.04 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.90 +0.04 32 0 0 0
TOTAL PUT 96 13,924 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 58.90
26FEB26 37.00 C 0.00 0.00 0.00 21.92 -0.51 121 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 20.92 -0.51 112 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 19.92 -0.51 104 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.92 -0.51 96 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 17.92 -0.51 87 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.92 -0.51 78 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.92 -0.51 52 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.92 -0.51 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.92 -0.51 0 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 12.92 -0.52 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.92 -0.52 0 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 10.92 -0.52 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 9.92 -0.52 0 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 8.93 -0.52 50 0 36 0
26FEB26 52.50 C 0.00 0.00 0.00 6.45 -0.54 44 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 3.99 -0.55 34 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 2.11 -0.55 42 0 21 0
26FEB26 60.00 C 0.00 0.00 0.00 0.87 -0.44 44 0 46 0
26FEB26 62.50 C 0.41 0.41 0.41 0.29 -0.28 45 1 128 +1
26FEB26 65.00 C 0.00 0.00 0.00 0.07 -0.12 45 0 140 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 192 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 213 0
26FEB26 72.50 C 0.01 0.01 0.01 0.01 0.00 64 10 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.95 -0.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.45 -0.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.96 -0.50 115 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 39.46 -0.50 109 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.96 -0.51 100 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.96 -0.51 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 36.90 -0.57 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.97 -0.50 92 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.97 -0.51 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.97 -0.51 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.98 -0.50 83 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.98 -0.51 69 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.98 -0.51 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.99 -0.50 75 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.99 -0.64 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.99 -0.51 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.99 -0.45 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.00 -0.51 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.00 -0.51 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 24.00 -0.51 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 23.01 -0.51 52 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 22.01 -0.51 44 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 21.01 -0.52 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.92 -0.51 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.92 -0.62 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 17.92 -0.62 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.04 -0.51 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.05 -0.52 42 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 15.06 -0.53 41 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 13.97 -0.46 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 13.12 -0.32 41 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 12.17 -0.27 41 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 11.11 -0.51 34 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 10.01 -1.02 0 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 9.52 -0.32 44 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 7.12 -1.02 37 0 178 0
30MAR26 55.00 C 0.00 0.00 0.00 5.34 -0.53 39 0 193 0
30MAR26 57.50 C 4.19 4.19 3.84 3.85 -0.50 40 12 45 +5
30MAR26 60.00 C 0.00 0.00 0.00 2.66 -0.48 40 0 63 0
30MAR26 62.50 C 0.00 0.00 0.00 1.87 -0.39 42 0 131 0
30MAR26 65.00 C 0.00 0.00 0.00 1.20 -0.33 42 0 68 0
30MAR26 67.50 C 1.15 1.15 0.95 0.74 -0.25 42 16 109 +6
30MAR26 70.00 C 0.00 0.00 0.00 0.44 -0.19 42 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.25 -0.13 41 0 16 0
30MAR26 75.00 C 0.32 0.32 0.32 0.14 -0.09 41 15 35 +15
30MAR26 77.50 C 0.28 0.28 0.28 0.08 -0.05 42 20 30 +9
30MAR26 80.00 C 0.18 0.21 0.18 0.04 -0.04 41 42 42 +42
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 16.12 -0.54 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.18 -0.43 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.97 -0.65 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.28 -0.54 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.35 -0.35 34 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.62 -0.60 39 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 10.55 -0.57 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.71 -0.54 35 0 39 0
29APR26 52.50 C 0.00 0.00 0.00 7.86 -0.51 37 0 10 0
29APR26 55.00 C 6.45 6.45 6.45 6.22 -0.50 38 10 32 -10
29APR26 57.50 C 0.00 0.00 0.00 4.82 -0.49 39 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 3.70 -0.45 40 0 39 0
29APR26 62.50 C 0.00 0.00 0.00 2.84 -0.40 41 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 2.10 -0.34 41 0 18 0
29APR26 67.50 C 0.00 0.00 0.00 1.50 -0.29 41 0 54 0
29APR26 70.00 C 0.00 0.00 0.00 1.05 -0.24 41 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.72 -0.19 40 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 0.49 -0.15 40 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.33 -0.11 40 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.22 -0.08 40 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.14 -0.06 40 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.46 -0.39 36 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.52 -0.28 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.20 +0.29 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.16 +0.08 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.90 -0.38 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.49 -0.01 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.77 -0.02 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.86 -0.12 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.92 -0.50 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.56 -0.52 38 0 10 0
28MAY26 60.00 C 0.00 0.00 0.00 4.45 -0.47 39 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 3.57 -0.42 40 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 2.83 -0.37 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 2.16 -0.32 40 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 1.63 -0.27 40 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 1.22 -0.23 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.90 -0.19 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.66 -0.16 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.48 -0.12 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.34 -0.09 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.18 -0.06 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 36.13 -0.51 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 35.14 -0.51 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 34.15 -0.51 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 33.07 -0.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 32.08 -0.60 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 31.18 -0.51 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 30.19 -0.51 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.20 -0.51 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.12 -0.61 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.23 -0.51 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.19 -0.40 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 25.32 -0.46 45 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.35 -0.28 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.23 -0.61 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.29 -0.45 32 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.35 -0.42 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 20.38 -0.38 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.45 -0.39 37 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 18.57 -0.61 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.53 -0.80 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.60 -0.76 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.70 -0.73 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.85 -0.49 36 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 14.20 -0.39 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.16 -0.54 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.24 -0.55 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 11.60 -0.69 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.85 -0.46 37 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 9.17 -0.44 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 7.62 -0.50 37 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 6.31 -0.45 38 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 5.20 -0.46 38 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 4.30 -0.41 39 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 3.56 -0.35 40 0 138 0
29JUN26 67.50 C 0.00 0.00 0.00 2.87 -0.33 40 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 2.27 -0.30 40 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 1.79 -0.26 40 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 1.40 -0.22 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.09 -0.19 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.84 -0.13 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.63 -0.13 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.48 -0.11 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.37 -0.09 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.30 -0.51 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.33 -0.52 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.36 -0.51 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.41 -0.46 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.49 -0.34 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.61 -0.17 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 20.83 -0.31 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.78 -0.46 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.87 -0.38 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.97 -0.39 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.10 -0.39 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.24 -0.34 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.37 -0.44 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.41 -0.60 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 13.79 -0.51 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.08 -0.84 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.39 -0.24 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.69 -0.42 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.08 -0.45 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 8.57 -0.46 38 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 7.42 -0.48 39 0 19 0
29SEP26 60.00 C 6.54 6.54 6.54 6.39 -0.41 39 10 17 0
29SEP26 62.50 C 0.00 0.00 0.00 5.49 -0.41 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 4.73 -0.37 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 4.08 -0.35 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 3.45 -0.30 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 2.90 -0.30 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 2.45 -0.25 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 2.04 -0.25 40 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 1.67 -0.20 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.39 -0.19 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.17 -0.15 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.97 -0.15 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.63 -0.53 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.75 -0.52 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.87 -0.53 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.02 -0.53 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.19 -0.53 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.37 -0.54 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.60 -0.52 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.84 -0.53 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.10 -0.53 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.38 -0.51 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.70 -0.53 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.04 -0.52 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.38 -0.51 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.78 -0.50 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.34 -0.49 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.07 -0.46 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 8.88 -0.44 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.85 -0.44 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.92 -0.39 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.09 -0.39 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.35 -0.35 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.70 -0.35 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.11 -0.30 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 3.61 -0.30 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.14 -0.27 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.77 -0.24 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.39 -0.25 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.11 -0.20 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.84 -0.20 40 0 0 0
TOTAL CALL 136 7,365 +68
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 147 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 93 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 133 0
26FEB26 55.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 142 0
26FEB26 57.50 P 0.68 0.68 0.68 0.73 -0.04 44 3 121 +1
26FEB26 60.00 P 0.00 0.00 0.00 2.03 +0.06 46 0 163 0
26FEB26 62.50 P 0.00 0.00 0.00 3.97 +0.25 50 0 46 0
26FEB26 65.00 P 0.00 0.00 0.00 6.33 +0.41 61 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 8.85 +0.48 79 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.26 +0.36 86 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 13.60 +0.21 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.26 +0.40 111 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.60 +0.50 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.10 +0.23 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.60 +0.21 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.10 +0.21 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.60 +0.50 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 43 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 23 0
30MAR26 47.00 P 0.09 0.09 0.09 0.12 -0.03 41 50 172 0
30MAR26 48.00 P 0.15 0.15 0.13 0.18 -0.03 41 37 601 +30
30MAR26 49.00 P 0.17 0.17 0.17 0.26 -0.04 41 20 453 +13
30MAR26 50.00 P 0.00 0.00 0.00 0.36 -0.04 41 0 336 0
30MAR26 52.50 P 0.63 0.63 0.63 0.76 -0.05 41 10 393 +10
30MAR26 55.00 P 1.27 1.29 1.27 1.41 -0.04 41 35 175 +5
30MAR26 57.50 P 2.14 2.14 2.14 2.39 +0.03 41 1 93 0
30MAR26 60.00 P 0.00 0.00 0.00 3.78 +0.07 42 0 72 0
30MAR26 62.50 P 0.00 0.00 0.00 5.42 +0.12 43 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 6.93 -0.19 38 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 9.44 +0.27 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.65 +0.36 48 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 14.14 +0.42 54 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.56 +0.40 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.91 +0.35 59 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.73 +0.86 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.60 +0.21 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.10 +0.21 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.60 +0.50 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.39 -0.03 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.51 -0.03 40 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.65 -0.03 40 0 70 0
29APR26 50.00 P 0.00 0.00 0.00 0.83 -0.02 40 0 36 0
29APR26 52.50 P 0.00 0.00 0.00 1.39 -0.02 40 0 70 0
29APR26 55.00 P 0.00 0.00 0.00 2.16 0.00 39 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.24 +0.03 40 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 4.65 +0.09 41 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 6.30 +0.13 42 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 8.08 +0.49 43 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 10.06 +0.36 44 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 11.74 -0.17 39 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 14.47 +0.35 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.83 +0.39 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.21 +0.37 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.73 +0.43 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.99 +0.57 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.35 +0.34 55 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.80 +0.41 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.68 -0.02 39 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.83 -0.02 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.03 -0.02 39 0 0 0
28MAY26 50.00 P 1.03 1.05 1.03 1.23 -0.02 39 4 19 +1
28MAY26 52.50 P 0.00 0.00 0.00 1.90 0.00 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.77 +0.01 39 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 3.94 +0.05 40 0 22 0
28MAY26 60.00 P 0.00 0.00 0.00 5.34 +0.11 40 0 26 0
28MAY26 62.50 P 0.00 0.00 0.00 6.96 +0.16 41 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 8.70 +0.38 42 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 10.60 +0.23 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.38 0.00 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.47 -0.05 41 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.83 +0.07 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.47 +0.40 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.90 +0.52 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.14 +0.22 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.59 +0.37 53 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.99 +0.60 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.01 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.47 -0.01 39 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.58 -0.01 39 0 16 0
29JUN26 45.00 P 0.62 0.62 0.62 0.72 -0.01 39 5 37 -5
29JUN26 46.00 P 0.00 0.00 0.00 0.84 -0.02 39 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 -0.01 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.22 -0.01 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.43 -0.01 39 0 1 0
29JUN26 50.00 P 1.55 1.55 1.52 1.69 -0.01 39 17 21 +4
29JUN26 52.50 P 0.00 0.00 0.00 2.43 -0.01 39 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 3.40 +0.02 39 0 80 0
29JUN26 57.50 P 4.50 4.50 4.50 4.61 +0.06 40 2 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.02 +0.11 40 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 7.61 +0.15 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 9.30 +0.16 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.16 +0.20 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 13.15 +0.55 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 14.89 -0.07 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.05 -0.08 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.71 +0.35 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.90 +0.20 46 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.29 +0.37 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.75 +0.53 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.09 +0.15 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 0.00 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 -0.01 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.86 -0.01 40 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 -0.01 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.20 0.00 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.41 0.00 40 0 5 0
29SEP26 44.00 P 1.50 1.50 1.50 1.62 -0.01 40 20 21 +11
29SEP26 45.00 P 1.63 1.63 1.63 1.87 0.00 40 1 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.08 -0.03 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.35 -0.03 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.67 0.00 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.01 -0.01 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.38 +0.04 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.37 -0.03 39 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 5.58 +0.08 40 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 6.89 +0.07 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 8.42 +0.13 40 0 59 0
29SEP26 62.50 P 0.00 0.00 0.00 10.08 +0.14 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 11.83 +0.21 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 13.80 +0.25 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 15.59 +0.21 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.42 +0.09 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.56 +0.20 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.74 +0.05 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.96 +0.05 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.08 +0.05 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.39 +0.13 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.94 +0.17 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.91 -0.01 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.07 -0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.23 -0.01 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.43 -0.01 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.65 -0.01 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.86 -0.01 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.12 -0.01 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.40 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 0.00 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.99 +0.01 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.34 +0.01 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.69 +0.01 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.04 +0.01 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.46 +0.03 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 5.53 +0.03 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.76 +0.06 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.07 +0.09 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.53 +0.10 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.08 +0.14 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.73 +0.14 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.48 +0.18 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.31 +0.18 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.22 +0.23 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.21 +0.24 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.24 +0.27 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.35 +0.29 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.48 +0.30 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.69 +0.34 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.94 +0.17 40 0 0 0
TOTAL PUT 205 8,685 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 47.06
26FEB26 36.00 C 0.00 0.00 0.00 11.08 -1.19 75 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.08 -1.19 67 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.08 -1.19 59 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.08 -1.19 51 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.08 -1.19 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.08 -1.19 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.14 -1.13 53 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.15 -1.13 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.20 -1.10 41 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 2.28 -1.06 37 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 1.47 -0.91 34 0 126 0
26FEB26 47.00 C 0.92 0.97 0.92 0.85 -0.78 33 30 102 -8
26FEB26 48.00 C 0.50 0.52 0.50 0.43 -0.60 33 2 81 0
26FEB26 49.00 C 0.20 0.25 0.20 0.19 -0.40 33 22 125 +8
26FEB26 50.00 C 0.13 0.13 0.13 0.07 -0.23 32 1 176 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 189 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 543 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 115 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.13 -1.18 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.13 -1.19 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.13 -1.19 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.14 -1.18 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.14 -1.19 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.14 -1.19 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.15 -1.18 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.15 -1.19 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.15 -1.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.15 -1.19 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.16 -1.19 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.16 -1.19 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.28 -1.08 53 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.26 -1.11 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.28 -1.10 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.39 -1.01 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.39 -1.05 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.42 -1.07 39 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.61 -0.96 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.63 -1.05 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.83 -0.82 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.07 -0.81 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.22 -0.94 32 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 2.75 -0.76 35 0 31 0
30MAR26 47.00 C 2.21 2.21 2.21 2.21 -0.71 34 10 102 +10
30MAR26 48.00 C 1.75 1.75 1.75 1.75 -0.65 34 1 54 +1
30MAR26 49.00 C 0.00 0.00 0.00 1.38 -0.56 35 0 176 0
30MAR26 50.00 C 1.19 1.19 1.19 1.05 -0.50 34 15 267 +15
30MAR26 52.50 C 0.64 0.64 0.64 0.52 -0.32 35 3 196 0
30MAR26 55.00 C 0.33 0.33 0.33 0.23 -0.20 34 4 61 +4
30MAR26 57.50 C 0.00 0.00 0.00 0.09 -0.12 34 0 47 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 107 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 70.00 C 0.01 0.01 0.01 0.01 0.00 45 7 39 -7
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.55 -1.03 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.67 -0.98 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.79 -0.70 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.79 -0.85 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.19 -0.64 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.38 -0.69 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.71 -0.64 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.03 -0.64 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.41 -0.65 33 0 0 0
29APR26 47.00 C 3.01 3.04 3.01 2.88 -0.61 33 21 27 +21
29APR26 48.00 C 0.00 0.00 0.00 2.43 -0.55 33 0 29 0
29APR26 49.00 C 0.00 0.00 0.00 2.02 -0.51 33 0 109 0
29APR26 50.00 C 0.00 0.00 0.00 1.67 -0.46 33 0 22 0
29APR26 52.50 C 0.00 0.00 0.00 1.01 -0.36 33 0 97 0
29APR26 55.00 C 0.00 0.00 0.00 0.57 -0.28 33 0 52 0
29APR26 57.50 C 0.00 0.00 0.00 0.31 -0.18 33 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.16 -0.11 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 -0.06 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.55 -1.03 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.88 -0.77 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.04 -0.65 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.22 -0.76 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.49 -0.61 35 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.75 -0.61 35 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.76 -0.91 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.43 -0.60 34 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 3.84 -0.62 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.32 -0.59 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 2.86 -0.56 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 2.44 -0.51 33 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.07 -0.48 33 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 1.33 -0.40 33 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.83 -0.34 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.50 -0.24 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.29 -0.16 32 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.17 -0.10 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.27 -1.18 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.31 -1.15 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.57 -0.91 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.63 -0.86 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.45 -0.90 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.54 -0.91 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.65 -0.93 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.72 -0.87 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.80 -0.82 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.84 -0.91 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.04 -0.61 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.16 -0.66 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.40 -0.79 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.70 -0.74 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.95 -0.88 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.35 -0.57 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.74 -0.62 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.14 -0.59 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.63 -0.60 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.17 -0.56 33 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 2.77 -0.51 33 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 2.41 -0.47 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.68 -0.37 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.15 -0.31 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.76 -0.25 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 -0.19 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.32 -0.14 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.78 -0.82 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.96 -0.84 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.16 -0.85 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.41 -0.94 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.94 -0.53 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.25 -0.46 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.58 -0.47 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.96 -0.60 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.37 -0.69 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.84 -0.77 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.27 -0.51 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.80 -0.59 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.36 -0.56 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.96 -0.52 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.59 -0.49 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.80 -0.40 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.17 -0.34 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.65 -0.33 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.24 -0.31 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.93 -0.27 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.68 -0.20 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.16 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.38 -0.12 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.10 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.08 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.07 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.27 -1.06 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.53 -0.92 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.80 -0.90 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.12 -0.82 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.47 -0.78 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.83 -0.79 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.25 -0.72 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.67 -0.74 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.14 -0.69 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.84 -0.44 34 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.33 -0.46 34 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.82 -0.58 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.38 -0.55 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.01 -0.49 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.63 -0.48 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.76 -0.45 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.07 -0.39 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.50 -0.35 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.01 -0.30 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.60 -0.33 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 -0.26 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.00 -0.22 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 -0.19 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.63 -0.15 32 0 0 0
TOTAL CALL 116 4,721 +44
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 108 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 96 0
26FEB26 45.00 P 0.15 0.15 0.15 0.14 +0.07 32 1 129 0
26FEB26 46.00 P 0.30 0.30 0.30 0.35 +0.17 32 4 190 +4
26FEB26 47.00 P 0.82 0.82 0.64 0.72 +0.30 31 37 118 0
26FEB26 48.00 P 0.00 0.00 0.00 1.32 +0.51 31 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 2.09 +0.72 31 0 194 0
26FEB26 50.00 P 0.00 0.00 0.00 2.97 +0.87 29 0 171 0
26FEB26 52.50 P 0.00 0.00 0.00 5.44 +1.04 0 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 7.94 +0.98 0 0 0 -300
26FEB26 57.50 P 0.00 0.00 0.00 10.44 +0.90 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.94 +0.83 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.44 +1.18 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.94 +0.70 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.44 +0.70 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.94 +0.70 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.44 +0.70 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.94 +0.70 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.44 +0.70 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 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 43 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 92 0
30MAR26 39.00 P 0.14 0.14 0.14 0.09 +0.02 34 60 61 +60
30MAR26 40.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 0.25 +0.05 34 0 30 0
30MAR26 42.00 P 0.41 0.41 0.41 0.39 +0.08 35 7 46 0
30MAR26 43.00 P 0.60 0.63 0.54 0.58 +0.12 34 48 127 +42
30MAR26 44.00 P 0.00 0.00 0.00 0.83 +0.16 34 0 162 0
30MAR26 45.00 P 1.07 1.07 1.07 1.15 +0.22 34 15 199 -13
30MAR26 46.00 P 0.00 0.00 0.00 1.52 +0.26 34 0 112 0
30MAR26 47.00 P 1.92 1.95 1.92 1.98 +0.31 34 16 83 +13
30MAR26 48.00 P 0.00 0.00 0.00 2.52 +0.37 34 0 87 0
30MAR26 49.00 P 0.00 0.00 0.00 3.14 +0.44 34 0 63 0
30MAR26 50.00 P 0.00 0.00 0.00 3.82 +0.54 33 0 55 0
30MAR26 52.50 P 0.00 0.00 0.00 6.00 +1.04 38 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.30 +1.02 42 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.46 +0.82 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.94 +0.81 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.44 +0.75 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.94 +0.70 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.44 +0.70 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.94 +0.70 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.44 +0.70 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.94 +0.70 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.44 +0.70 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.27 +0.07 33 0 4 0
29APR26 40.00 P 0.00 0.00 0.00 0.39 +0.09 33 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.55 +0.12 33 0 1 0
29APR26 42.00 P 0.80 0.80 0.80 0.75 +0.16 33 20 26 +9
29APR26 43.00 P 0.00 0.00 0.00 0.98 +0.18 33 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.31 +0.25 33 0 48 0
29APR26 45.00 P 0.00 0.00 0.00 1.65 +0.27 33 0 96 0
29APR26 46.00 P 1.98 1.98 1.98 2.06 +0.31 33 15 30 +15
29APR26 47.00 P 2.52 2.52 2.52 2.53 +0.36 33 15 60 +15
29APR26 48.00 P 0.00 0.00 0.00 3.07 +0.41 32 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 3.68 +0.46 33 0 75 0
29APR26 50.00 P 0.00 0.00 0.00 4.30 +0.48 32 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 6.02 +0.47 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.30 +0.72 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.55 +0.74 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.96 +0.76 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.44 +0.74 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.94 +0.70 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.44 +0.70 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.94 +0.70 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.44 +0.70 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.42 +0.09 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.57 +0.11 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.77 +0.15 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.00 +0.18 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.27 +0.20 33 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.58 +0.22 32 0 30 0
28MAY26 44.00 P 0.00 0.00 0.00 1.93 +0.24 32 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 2.34 +0.26 32 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.80 +0.29 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.31 +0.33 31 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.87 +0.38 31 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 4.49 +0.42 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.13 +0.43 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.96 +0.60 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.02 +0.49 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.22 +0.52 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.52 +0.81 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.87 +0.47 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.32 +0.46 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.74 +0.51 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.21 +0.90 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.61 +0.84 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.26 +0.05 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.36 +0.07 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.48 +0.08 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 +0.10 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.82 +0.14 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.08 +0.17 33 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.35 +0.20 33 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.64 +0.22 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.00 +0.25 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.38 +0.27 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.81 +0.29 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 3.27 +0.30 32 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 3.79 +0.34 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.37 +0.40 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 4.98 +0.43 32 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 5.87 +0.70 34 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.28 +0.32 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.60 +0.71 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.40 +0.40 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.84 +0.85 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.00 +0.58 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.40 +0.42 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.74 +0.38 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.21 +0.29 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.63 +0.41 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.06 +0.37 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.83 +0.68 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.82 +0.11 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.02 +0.13 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.28 +0.16 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.55 +0.18 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.85 +0.21 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.19 +0.25 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.54 +0.26 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.92 +0.26 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 +0.26 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.78 +0.28 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.26 +0.30 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.78 +0.33 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.34 +0.36 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.95 +0.41 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.59 +0.45 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 8.30 +0.47 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.06 +0.44 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.16 +0.42 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.28 +0.42 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.48 +0.49 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.86 +0.61 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.20 +0.60 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.49 +0.57 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.99 +0.66 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.42 +0.68 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.87 +0.69 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.29 +0.14 33 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 +0.18 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 +0.19 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.07 +0.22 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.48 +0.26 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.81 +0.25 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 +0.26 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.58 +0.24 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.01 +0.25 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.43 +0.23 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.97 +0.31 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.45 +0.29 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.05 +0.36 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.64 +0.39 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.22 +0.36 32 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 8.93 +0.47 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.82 +0.45 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.77 +0.46 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.98 +0.67 34 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 16.93 +0.90 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.16 +0.62 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.43 +0.63 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.76 +0.84 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.13 +0.80 32 0 0 0
TOTAL PUT 238 4,623 -155
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$ 179.30
26FEB26 162.50 C 0.00 0.00 0.00 17.06 -7.90 45 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 14.50 -8.01 36 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 12.32 -7.75 41 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 10.20 -8.02 42 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 8.18 -7.51 42 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 6.36 -6.89 41 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 4.80 -5.94 41 0 0 0
26FEB26 180.00 C 3.35 4.00 3.35 3.42 -5.73 40 12 123 0
26FEB26 182.50 C 3.14 3.14 2.55 2.36 -5.05 40 15 173 +2
26FEB26 185.00 C 2.26 2.26 2.12 1.54 -4.34 39 26 109 +11
26FEB26 187.50 C 1.45 1.80 1.05 0.98 -3.50 39 73 297 -4
26FEB26 190.00 C 0.76 1.18 0.54 0.60 -2.89 39 89 176 +24
26FEB26 192.50 C 0.65 0.75 0.57 0.35 -2.11 39 83 161 +46
26FEB26 195.00 C 0.41 0.41 0.24 0.21 -1.60 40 49 257 -15
26FEB26 197.50 C 0.35 0.35 0.25 0.12 -1.17 40 11 169 -1
26FEB26 200.00 C 0.26 0.26 0.11 0.06 -0.79 40 45 374 -35
26FEB26 205.00 C 0.15 0.15 0.08 0.02 -0.37 41 16 471 0
26FEB26 210.00 C 0.00 0.00 0.00 0.01 -0.14 44 0 359 0
26FEB26 215.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 410 0
26FEB26 220.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 393 0
26FEB26 225.00 C 0.03 0.04 0.03 0.01 0.00 61 7 324 -7
26FEB26 230.00 C 0.05 0.05 0.03 0.01 0.00 67 31 271 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
26FEB26 240.00 C 0.01 0.03 0.01 0.01 0.00 77 34 181 -3
26FEB26 245.00 C 0.03 0.03 0.02 0.01 0.00 82 3 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 87 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 275 0
26FEB26 260.00 C 0.02 0.02 0.02 0.01 0.00 96 1 236 -1
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 105 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 109 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 69.48 -8.03 54 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 66.95 -7.98 0 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 64.49 -8.03 52 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 61.99 -8.04 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 59.49 -8.04 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 57.00 -8.04 42 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 54.50 -8.04 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 52.01 -8.04 40 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 49.51 -8.04 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 47.02 -8.04 37 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 44.53 -8.03 37 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 42.19 -7.88 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 39.56 -8.03 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 38.21 -6.90 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 34.65 -7.99 37 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 32.40 -7.78 41 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 30.07 -7.67 41 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 27.50 -7.59 37 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 25.22 -7.72 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 23.55 -6.97 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 21.43 -6.64 41 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 18.27 -7.97 33 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 17.38 -7.27 40 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 15.36 -7.12 39 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 13.44 -6.99 37 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 11.43 -6.51 35 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 10.46 -5.52 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 9.19 -5.32 38 0 15 0
30MAR26 180.00 C 8.85 8.85 7.83 7.96 -5.36 38 18 19 +18
30MAR26 182.50 C 0.00 0.00 0.00 6.84 -4.70 37 0 67 0
30MAR26 185.00 C 0.00 0.00 0.00 5.84 -4.08 37 0 102 0
30MAR26 187.50 C 0.00 0.00 0.00 4.96 -3.83 37 0 49 0
30MAR26 190.00 C 5.27 5.27 5.27 4.21 -3.57 37 2 164 -2
30MAR26 192.50 C 4.37 4.37 3.79 3.56 -3.21 37 16 80 +1
30MAR26 195.00 C 0.00 0.00 0.00 3.00 -2.85 37 0 68 0
30MAR26 197.50 C 0.00 0.00 0.00 2.52 -2.54 37 0 136 0
30MAR26 200.00 C 2.50 2.75 2.40 2.10 -2.30 37 30 173 +1
30MAR26 205.00 C 1.79 2.15 1.79 1.42 -1.86 37 12 306 +1
30MAR26 210.00 C 1.31 1.31 1.06 0.94 -1.42 37 42 186 -2
30MAR26 215.00 C 0.84 0.84 0.84 0.61 -1.05 37 15 340 0
30MAR26 220.00 C 0.70 0.70 0.66 0.38 -0.78 37 6 151 +6
30MAR26 225.00 C 0.00 0.00 0.00 0.24 -0.55 37 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.15 -0.38 37 0 125 0
30MAR26 235.00 C 0.00 0.00 0.00 0.09 -0.26 37 0 314 0
30MAR26 240.00 C 0.28 0.28 0.28 0.05 -0.17 37 5 1,915 -5
30MAR26 245.00 C 0.00 0.00 0.00 0.03 -0.11 37 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.02 -0.07 38 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 121 0
30MAR26 260.00 C 0.10 0.10 0.10 0.01 -0.02 39 5 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 300.00 C 0.28 0.28 0.28 0.01 0.00 52 5 52 -5
29APR26 162.50 C 0.00 0.00 0.00 20.94 -7.24 38 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 19.12 -5.58 37 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 17.47 -6.17 37 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 15.76 -6.72 36 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 14.42 -5.79 37 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 13.15 -5.93 37 0 15 0
29APR26 177.50 C 11.63 11.63 11.63 12.02 -4.49 37 2 2 +2
29APR26 180.00 C 11.59 11.59 10.69 10.81 -4.69 37 12 27 +12
29APR26 182.50 C 10.42 10.42 9.94 9.65 -4.59 37 16 16 +16
29APR26 185.00 C 0.00 0.00 0.00 8.69 -4.29 37 0 136 0
29APR26 187.50 C 0.00 0.00 0.00 7.75 -3.98 37 0 72 0
29APR26 190.00 C 8.07 8.07 6.97 6.92 -3.66 37 20 190 +16
29APR26 192.50 C 6.81 6.95 6.81 6.18 -3.54 37 17 47 +17
29APR26 195.00 C 0.00 0.00 0.00 5.45 -3.29 37 0 548 0
29APR26 197.50 C 0.00 0.00 0.00 4.85 -3.04 37 0 90 0
29APR26 200.00 C 0.00 0.00 0.00 4.26 -2.90 37 0 56 0
29APR26 205.00 C 3.56 3.56 3.56 3.29 -2.53 37 1 60 0
29APR26 210.00 C 0.00 0.00 0.00 2.50 -2.16 37 0 37 0
29APR26 215.00 C 0.00 0.00 0.00 1.87 -1.81 37 0 77 0
29APR26 220.00 C 0.00 0.00 0.00 1.41 -1.45 37 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 1.02 -1.20 36 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.74 -0.98 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.54 -0.76 36 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 0.39 -0.57 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.28 -0.45 36 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 0.20 -0.33 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.14 -0.26 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.10 -0.19 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.07 -0.15 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.05 -0.11 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.03 -0.08 36 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 300.00 C 0.10 0.10 0.10 0.01 -0.01 38 10 10 +10
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 162.50 C 23.90 23.90 23.90 23.12 -5.29 38 45 45 +45
28MAY26 165.00 C 0.00 0.00 0.00 21.41 -5.26 38 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 19.88 -5.17 38 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 18.39 -5.05 38 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 17.03 -5.58 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 15.85 -5.13 38 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 14.81 -5.43 39 0 0 0
28MAY26 180.00 C 14.28 14.33 14.28 13.50 -5.12 38 23 32 +23
28MAY26 182.50 C 13.82 13.82 13.82 12.40 -4.63 38 8 8 +8
28MAY26 185.00 C 11.75 11.75 11.75 11.39 -4.40 38 6 36 +6
28MAY26 187.50 C 10.60 10.60 10.60 10.46 -4.05 38 15 57 +15
28MAY26 190.00 C 0.00 0.00 0.00 9.61 -3.85 38 0 59 0
28MAY26 192.50 C 0.00 0.00 0.00 8.83 -3.64 38 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 8.10 -3.39 38 0 78 0
28MAY26 197.50 C 0.00 0.00 0.00 7.35 -3.36 38 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 6.69 -3.11 38 0 39 0
28MAY26 205.00 C 0.00 0.00 0.00 5.55 -2.81 38 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 4.53 -2.56 38 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 3.67 -2.28 38 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 2.99 -1.94 38 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 2.31 -1.76 38 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 1.88 -1.48 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.48 -1.17 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.19 -0.99 38 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.93 -0.82 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.74 -0.69 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.58 -0.56 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.45 -0.48 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.35 -0.39 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.28 -0.31 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.21 -0.26 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.17 -0.20 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.12 -0.18 37 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.10 -0.13 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.07 -0.12 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 0 0
28MAY26 320.00 C 0.19 0.19 0.19 0.02 -0.03 38 7 7 +7
29JUN26 150.00 C 0.00 0.00 0.00 32.37 -8.55 33 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 31.34 -6.71 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.80 -8.05 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 27.18 -8.44 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.58 -7.32 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.99 -7.56 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.84 -7.37 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.14 -7.19 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 19.74 -6.10 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 18.51 -5.57 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 17.44 -6.41 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 16.24 -5.85 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 15.11 -5.88 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 14.04 -4.69 36 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 13.04 -4.46 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 12.11 -4.30 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 11.23 -4.13 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 10.41 -3.94 37 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 9.65 -3.65 37 0 40 0
29JUN26 197.50 C 0.00 0.00 0.00 8.94 -3.53 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 8.28 -3.40 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 7.09 -3.06 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 6.04 -2.84 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 5.22 -2.47 37 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.37 -2.31 37 0 46 0
29JUN26 225.00 C 4.23 4.23 4.23 3.67 -2.02 37 2 101 -2
29JUN26 230.00 C 0.00 0.00 0.00 2.96 -1.88 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.46 -1.63 37 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 2.04 -1.43 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.68 -1.13 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 1.39 -1.00 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.13 -0.84 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.94 -0.74 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.75 -0.64 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.63 -0.53 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.51 -0.46 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.41 -0.38 37 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.34 -0.33 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.26 -0.30 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.22 -0.23 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.18 -0.21 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.12 -0.13 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.07 -0.09 37 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.17 -5.56 36 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.47 -6.25 35 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 26.08 -6.63 35 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 25.48 -6.31 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.82 -6.01 36 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 22.48 -6.53 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 21.33 -6.31 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 20.25 -4.98 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 19.24 -4.79 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 18.22 -4.65 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.25 -4.54 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.35 -4.42 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 15.49 -4.26 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.67 -4.11 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 13.90 -3.95 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 13.17 -3.78 37 0 2 0
29SEP26 205.00 C 0.00 0.00 0.00 11.81 -3.48 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 10.59 -3.30 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 9.53 -3.08 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 8.57 -2.83 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 7.69 -2.53 38 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 6.84 -2.51 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.05 -2.32 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 5.34 -2.20 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.60 -2.05 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.03 -1.90 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.55 -1.79 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.15 -1.59 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.74 -1.29 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.41 -1.22 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.13 -1.10 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.86 -0.96 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.62 -0.90 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.44 -0.81 37 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 32.71 -6.04 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.09 -5.71 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.12 -6.19 35 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.98 -5.88 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.75 -5.96 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.57 -5.74 35 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 25.39 -5.34 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 24.40 -5.73 36 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 23.41 -5.54 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.41 -4.79 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 21.42 -4.75 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 20.46 -4.72 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.60 -4.59 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 18.79 -4.41 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 17.97 -4.24 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 17.18 -4.11 36 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 15.75 -3.92 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 14.43 -3.62 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 13.19 -3.34 36 0 68 0
30DEC26 220.00 C 12.50 12.50 12.50 12.11 -3.13 37 3 3 +2
30DEC26 225.00 C 0.00 0.00 0.00 11.12 -2.87 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.22 -2.73 37 0 6 0
30DEC26 235.00 C 0.00 0.00 0.00 9.43 -2.47 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.63 -2.36 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 7.84 -2.32 37 0 6 0
30DEC26 250.00 C 0.00 0.00 0.00 6.84 -2.31 37 0 263 0
30DEC26 255.00 C 0.00 0.00 0.00 6.25 -2.44 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.69 -2.24 37 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 5.13 -2.07 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.61 -1.83 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.22 -1.66 37 0 1 0
TOTAL CALL 838 18,544 +207
26FEB26 162.50 P 0.23 0.23 0.23 0.09 +0.05 40 1 1 +1
26FEB26 165.00 P 0.29 0.29 0.29 0.19 +0.11 40 4 65 +4
26FEB26 167.50 P 0.00 0.00 0.00 0.38 +0.24 40 0 56 0
26FEB26 170.00 P 0.75 0.75 0.60 0.70 +0.44 40 56 204 +34
26FEB26 172.50 P 1.00 1.00 0.87 1.19 +0.73 40 20 206 +10
26FEB26 175.00 P 2.13 2.13 1.42 1.84 +1.09 39 64 196 +4
26FEB26 177.50 P 2.77 2.77 2.13 2.72 +1.54 39 26 213 +4
26FEB26 180.00 P 2.30 4.00 2.30 3.94 +2.17 39 77 445 +16
26FEB26 182.50 P 4.77 5.00 4.26 5.32 +2.78 38 27 305 +3
26FEB26 185.00 P 6.82 6.82 5.40 7.04 +3.52 37 22 413 -1
26FEB26 187.50 P 0.00 0.00 0.00 8.99 +4.32 37 0 391 0
26FEB26 190.00 P 11.70 11.70 9.80 11.16 +5.14 38 21 358 -21
26FEB26 192.50 P 12.00 13.12 12.00 13.41 +5.80 37 8 426 -7
26FEB26 195.00 P 0.00 0.00 0.00 15.85 +6.16 39 0 347 0
26FEB26 197.50 P 0.00 0.00 0.00 18.81 +7.11 58 0 293 0
26FEB26 200.00 P 20.88 20.88 20.88 20.72 +7.26 39 2 359 0
26FEB26 205.00 P 24.20 25.00 24.20 25.70 +7.18 0 2 330 -2
26FEB26 210.00 P 29.00 29.00 29.00 30.76 +7.99 59 1 396 0
26FEB26 215.00 P 0.00 0.00 0.00 35.70 +7.57 0 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 41.92 +9.22 119 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 47.07 +8.54 132 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 50.70 +6.72 0 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 55.75 +7.35 92 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 60.75 +7.14 99 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 65.70 +6.27 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 70.71 +7.45 101 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 75.74 +7.20 115 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 82.48 +8.94 201 0 0 -9
26FEB26 265.00 P 0.00 0.00 0.00 85.72 +7.55 120 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 90.74 +5.56 131 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 95.76 +8.06 140 0 15 -33
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 34 0
30MAR26 130.00 P 0.25 0.25 0.25 0.03 +0.02 38 8 60 +8
30MAR26 132.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.11 +0.05 37 0 31 0
30MAR26 140.00 P 0.55 0.55 0.48 0.17 +0.08 37 4 95 0
30MAR26 142.50 P 0.00 0.00 0.00 0.24 +0.11 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.37 +0.18 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.52 +0.25 37 0 31 0
30MAR26 150.00 P 1.15 1.15 0.91 0.71 +0.32 37 7 32 +7
30MAR26 152.50 P 0.00 0.00 0.00 0.98 +0.43 37 0 6 0
30MAR26 155.00 P 1.44 1.68 1.44 1.31 +0.58 37 22 78 +21
30MAR26 157.50 P 1.75 1.75 1.75 1.69 +0.70 37 15 84 +15
30MAR26 160.00 P 2.65 2.65 2.10 2.19 +0.90 37 43 71 +28
30MAR26 162.50 P 3.08 3.33 3.08 2.77 +1.11 37 19 93 -4
30MAR26 165.00 P 3.99 3.99 3.20 3.43 +1.32 38 10 48 +6
30MAR26 167.50 P 0.00 0.00 0.00 4.25 +1.63 38 0 71 0
30MAR26 170.00 P 5.15 5.15 5.15 5.11 +1.85 38 10 114 +10
30MAR26 172.50 P 5.66 5.66 5.66 6.05 +2.09 37 2 184 +2
30MAR26 175.00 P 7.01 7.01 6.15 7.08 +2.29 37 22 151 +22
30MAR26 177.50 P 8.40 8.40 8.40 8.23 +2.51 37 30 181 0
30MAR26 180.00 P 9.50 9.50 8.75 9.56 +2.86 36 4 144 +1
30MAR26 182.50 P 11.39 11.39 11.39 11.02 +3.19 36 6 173 0
30MAR26 185.00 P 12.29 12.39 12.20 12.65 +3.97 37 45 200 +19
30MAR26 187.50 P 0.00 0.00 0.00 14.52 +4.16 38 0 314 0
30MAR26 190.00 P 16.00 16.00 16.00 15.67 +3.92 35 3 888 -3
30MAR26 192.50 P 0.00 0.00 0.00 18.11 +4.82 37 0 261 0
30MAR26 195.00 P 0.00 0.00 0.00 20.04 +5.74 37 0 431 0
30MAR26 197.50 P 0.00 0.00 0.00 21.33 +4.70 33 0 115 0
30MAR26 200.00 P 21.40 21.40 21.40 23.34 +4.53 32 1 299 +1
30MAR26 205.00 P 0.00 0.00 0.00 28.71 +6.07 39 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 33.30 +6.59 40 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 37.98 +8.13 41 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 42.74 +8.35 42 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 47.53 +7.09 42 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 52.38 +8.40 41 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 58.90 +10.28 65 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 62.16 +7.77 38 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 67.40 +7.97 51 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 72.99 +8.20 65 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 78.99 +10.45 80 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 82.51 +7.26 62 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 87.30 +6.26 59 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 94.15 +8.74 90 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 98.86 +9.43 90 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 102.83 +7.79 79 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 107.21 +8.45 65 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 113.68 +8.04 96 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 116.05 +6.88 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 122.07 +5.86 63 0 1 0
29APR26 162.50 P 0.00 0.00 0.00 4.79 +1.46 37 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 5.63 +1.64 37 0 14 0
29APR26 167.50 P 0.00 0.00 0.00 6.45 +1.80 37 0 15 0
29APR26 170.00 P 6.68 7.21 6.68 7.39 +1.93 36 3 10 0
29APR26 172.50 P 7.80 7.80 7.80 8.40 +2.12 36 15 28 -15
29APR26 175.00 P 8.90 9.59 8.80 9.45 +2.52 36 28 33 0
29APR26 177.50 P 10.55 10.55 10.53 10.67 +2.52 36 5 17 0
29APR26 180.00 P 11.85 11.85 11.40 11.95 +2.83 36 11 168 +1
29APR26 182.50 P 12.75 12.75 12.75 13.57 +3.23 36 10 45 0
29APR26 185.00 P 0.00 0.00 0.00 15.09 +3.57 36 0 154 0
29APR26 187.50 P 0.00 0.00 0.00 16.76 +3.82 36 0 42 0
29APR26 190.00 P 0.00 0.00 0.00 17.83 +3.39 34 0 35 0
29APR26 192.50 P 0.00 0.00 0.00 19.56 +3.74 34 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 22.41 +4.99 38 0 699 0
29APR26 197.50 P 0.00 0.00 0.00 23.85 +5.51 36 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 26.00 +5.89 37 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 28.99 +5.50 32 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 34.57 +7.13 39 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 39.14 +6.93 40 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 42.87 +5.73 34 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 48.20 +7.76 40 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 52.97 +7.31 40 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 58.90 +9.68 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 62.77 +7.38 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 68.71 +8.42 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 73.29 +8.42 53 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 78.99 +7.68 61 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.51 +7.26 49 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.80 +6.76 55 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 94.15 +7.59 70 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 98.86 +9.28 69 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 103.51 +7.34 68 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.21 +8.45 52 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 113.68 +8.04 74 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 118.81 +7.52 77 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 123.59 +7.38 77 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.35 +7.86 64 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 142.11 +5.87 60 0 0 0
28MAY26 162.50 P 6.50 6.50 6.50 6.86 +1.68 38 2 2 +2
28MAY26 165.00 P 0.00 0.00 0.00 7.75 +1.85 38 0 2 0
28MAY26 167.50 P 7.91 7.91 7.91 8.68 +1.96 38 15 18 +15
28MAY26 170.00 P 0.00 0.00 0.00 9.73 +2.17 38 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 10.86 +2.41 38 0 26 0
28MAY26 175.00 P 12.00 12.00 12.00 12.03 +2.61 38 1 82 +1
28MAY26 177.50 P 0.00 0.00 0.00 13.32 +2.88 38 0 70 0
28MAY26 180.00 P 0.00 0.00 0.00 14.56 +3.00 37 0 136 0
28MAY26 182.50 P 0.00 0.00 0.00 16.03 +3.23 37 0 113 0
28MAY26 185.00 P 0.00 0.00 0.00 17.57 +3.48 38 0 76 0
28MAY26 187.50 P 18.64 18.64 18.64 19.15 +3.70 38 1 111 0
28MAY26 190.00 P 20.26 20.26 19.47 20.89 +4.02 38 29 59 +29
28MAY26 192.50 P 0.00 0.00 0.00 22.58 +4.20 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 24.35 +4.40 38 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 26.19 +4.73 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 28.18 +4.98 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 32.16 +6.53 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 36.24 +5.75 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.49 +5.61 40 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 44.95 +5.82 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.46 +6.01 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.06 +6.13 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 58.90 +6.41 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 63.41 +6.33 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 68.71 +6.97 47 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 73.29 +6.46 46 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 78.99 +7.50 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 82.72 +6.75 45 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 87.80 +6.76 48 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 94.15 +7.59 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 98.86 +8.59 60 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 103.51 +7.05 59 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.21 +6.25 46 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 113.68 +7.71 64 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 118.81 +7.52 66 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 123.59 +7.38 66 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.35 +7.74 56 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 142.11 +5.87 53 0 0 0
29JUN26 150.00 P 4.70 4.80 4.70 4.51 +1.10 37 6 89 +6
29JUN26 152.50 P 5.70 5.70 5.70 5.19 +1.26 38 2 7 +2
29JUN26 155.00 P 5.95 6.06 5.95 5.87 +1.39 38 2 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.70 +1.55 38 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 7.56 +1.73 38 0 41 0
29JUN26 162.50 P 8.13 8.35 8.13 8.43 +1.87 38 10 16 0
29JUN26 165.00 P 9.01 9.01 8.95 9.48 +2.06 38 15 31 +14
29JUN26 167.50 P 9.80 9.80 9.80 10.52 +2.25 38 40 45 +40
29JUN26 170.00 P 0.00 0.00 0.00 11.60 +2.41 38 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 12.81 +2.58 38 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 14.03 +2.74 38 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 15.33 +2.99 38 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 16.70 +3.08 38 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 18.13 +3.26 38 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 19.63 +3.57 38 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 21.19 +3.63 38 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 21.68 +2.80 35 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 24.23 +3.86 38 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 25.11 +3.19 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 27.82 +4.71 38 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 29.79 +5.37 38 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 33.50 +4.68 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 37.58 +6.10 39 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 40.95 +4.73 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 45.95 +5.54 39 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 49.46 +5.16 37 0 80 0
29JUN26 230.00 P 54.00 54.00 54.00 54.74 +6.81 40 11 85 -11
29JUN26 235.00 P 0.00 0.00 0.00 59.30 +6.81 40 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 63.96 +6.82 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 68.71 +6.97 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 73.29 +6.46 41 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 78.99 +7.50 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 82.85 +6.88 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 87.80 +6.76 43 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 94.15 +7.59 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 98.86 +8.59 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 103.51 +7.05 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 107.21 +6.23 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.68 +7.71 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 118.81 +7.52 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.59 +7.38 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.35 +7.74 51 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 142.90 +6.66 60 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.50 +2.09 38 0 4 0
29SEP26 165.00 P 0.00 0.00 0.00 13.57 +2.25 38 0 57 0
29SEP26 167.50 P 0.00 0.00 0.00 14.66 +2.28 38 0 144 0
29SEP26 170.00 P 0.00 0.00 0.00 15.92 +2.47 38 0 122 0
29SEP26 172.50 P 0.00 0.00 0.00 17.19 +2.67 38 0 71 0
29SEP26 175.00 P 0.00 0.00 0.00 18.47 +2.85 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 19.76 +2.87 38 0 0 0
29SEP26 180.00 P 20.00 20.00 20.00 21.23 +3.07 38 1 709 0
29SEP26 182.50 P 0.00 0.00 0.00 22.70 +3.46 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 24.19 +3.47 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 25.68 +3.52 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 27.31 +3.68 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.98 +3.87 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.66 +4.05 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 32.21 +5.20 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 33.54 +5.09 38 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 37.81 +5.04 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 41.56 +5.14 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 45.54 +6.39 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.62 +5.64 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.77 +6.20 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 57.41 +6.03 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 61.89 +6.86 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 66.25 +6.26 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.64 +7.47 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 74.93 +5.87 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 78.99 +6.66 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.86 +7.47 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.20 +7.70 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 94.15 +7.59 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.86 +7.14 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.51 +7.05 43 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 108.06 +6.77 42 0 0 0
29SEP26 290.00 P 112.50 112.50 112.50 113.68 +7.71 46 2 23 0
30DEC26 162.50 P 15.64 15.64 15.64 15.52 +2.10 38 1 1 +1
30DEC26 165.00 P 0.00 0.00 0.00 16.61 +2.12 38 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 17.85 +2.28 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.12 +2.46 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 20.41 +2.66 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 21.70 +2.69 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.01 +2.72 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.49 +2.91 38 0 3 0
30DEC26 182.50 P 0.00 0.00 0.00 25.98 +3.11 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.47 +3.30 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.97 +3.34 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 30.23 +3.11 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 32.16 +3.55 38 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 33.84 +3.73 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 35.53 +3.91 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.23 +4.42 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.74 +4.15 39 0 52 0
30DEC26 210.00 P 41.25 41.25 41.25 44.32 +4.47 39 2 49 +2
30DEC26 215.00 P 0.00 0.00 0.00 48.13 +4.61 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 52.06 +4.79 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.03 +4.57 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 60.20 +5.80 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.38 +5.47 40 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 68.58 +5.61 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 72.40 +6.26 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 76.97 +5.98 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.44 +6.90 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.34 +7.44 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.94 +6.72 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.84 +6.91 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.79 +5.88 41 0 0 0
TOTAL PUT 794 23,112 +223
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$ 10.76
26FEB26 4.80 C 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.86 -0.13 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.76 -0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.51 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.01 -0.13 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.51 -0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.27 -0.13 172 0 11 0
26FEB26 6.75 C 0.00 0.00 0.00 4.01 -0.14 0 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.77 -0.13 148 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.51 -0.14 0 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.26 -0.14 0 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.03 -0.12 133 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.77 -0.13 105 0 133 0
26FEB26 8.25 C 0.00 0.00 0.00 2.55 -0.10 129 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.31 -0.10 124 0 67 0
26FEB26 8.75 C 0.00 0.00 0.00 2.05 -0.12 105 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.80 -0.14 93 0 270 0
26FEB26 9.25 C 0.00 0.00 0.00 1.55 -0.16 82 0 315 0
26FEB26 9.50 C 1.34 1.34 1.34 1.35 -0.15 91 3 341 -3
26FEB26 9.75 C 0.00 0.00 0.00 1.07 -0.19 67 0 183 0
26FEB26 10.00 C 0.86 1.00 0.84 0.88 -0.19 72 10 217 +2
26FEB26 10.50 C 0.55 0.55 0.55 0.56 -0.20 76 8 370 -8
26FEB26 11.00 C 0.32 0.39 0.32 0.32 -0.19 76 35 1,509 -11
26FEB26 11.50 C 0.18 0.24 0.18 0.18 -0.14 80 127 352 -20
26FEB26 12.00 C 0.13 0.13 0.10 0.09 -0.11 81 119 291 +23
26FEB26 12.50 C 0.07 0.07 0.07 0.04 -0.08 80 55 110 -25
26FEB26 13.00 C 0.05 0.05 0.04 0.02 -0.05 83 38 424 +30
26FEB26 13.50 C 0.04 0.04 0.04 0.01 -0.03 86 20 386 -20
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 262 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 88 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
30MAR26 3.40 C 0.00 0.00 0.00 7.37 -0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.27 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.17 -0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.07 -0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.97 -0.13 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.77 -0.13 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.67 -0.13 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.57 -0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.47 -0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.37 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.27 -0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.17 -0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.97 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.78 -0.13 97 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.53 -0.13 89 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.28 -0.13 82 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.03 -0.13 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.78 -0.14 69 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 4.54 -0.13 78 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.30 -0.13 80 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.07 -0.12 84 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.82 -0.14 78 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.58 -0.14 76 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.35 -0.15 76 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.12 -0.15 75 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.90 -0.16 75 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.69 -0.07 75 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.42 -0.15 66 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.24 -0.14 69 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.06 -0.14 71 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.88 -0.15 71 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.72 -0.15 72 0 72 0
30MAR26 9.75 C 0.00 0.00 0.00 1.57 -0.14 73 0 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.43 -0.14 74 0 207 0
30MAR26 10.50 C 0.00 0.00 0.00 1.17 -0.13 74 0 224 0
30MAR26 11.00 C 0.93 0.93 0.93 0.95 -0.13 75 1 203 +1
30MAR26 11.50 C 0.00 0.00 0.00 0.76 -0.12 75 0 214 0
30MAR26 12.00 C 0.68 0.71 0.64 0.62 -0.10 76 17 823 0
30MAR26 12.50 C 0.54 0.54 0.54 0.51 -0.08 78 1 155 +1
30MAR26 13.00 C 0.42 0.42 0.42 0.40 -0.09 78 10 415 0
30MAR26 13.50 C 0.38 0.41 0.36 0.31 -0.08 78 31 566 -13
30MAR26 14.00 C 0.00 0.00 0.00 0.24 -0.07 78 0 242 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 -0.05 78 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.05 77 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 -0.04 78 0 247 0
30MAR26 16.00 C 0.21 0.21 0.18 0.08 -0.04 77 17 290 +12
29APR26 5.00 C 0.00 0.00 0.00 5.79 -0.13 70 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.54 -0.14 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.30 -0.13 70 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.06 -0.13 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.81 -0.14 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.56 -0.15 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.33 -0.15 66 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.09 -0.16 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.86 -0.16 65 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.58 -0.22 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.36 -0.23 55 0 1 0
29APR26 7.75 C 3.30 3.30 3.30 3.15 -0.13 58 2 0 -2
29APR26 8.00 C 0.00 0.00 0.00 2.95 -0.13 60 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.76 -0.13 62 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.58 -0.13 63 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.40 -0.14 64 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.24 -0.13 65 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.08 -0.13 66 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.93 -0.13 66 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.79 -0.12 67 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.65 -0.13 67 0 371 0
29APR26 10.50 C 1.41 1.41 1.41 1.41 -0.11 68 12 388 0
29APR26 11.00 C 1.12 1.23 1.12 1.19 -0.11 68 181 374 -15
29APR26 11.50 C 0.00 0.00 0.00 1.00 -0.11 68 0 349 0
29APR26 12.00 C 0.00 0.00 0.00 0.84 -0.10 69 0 146 0
29APR26 12.50 C 0.00 0.00 0.00 0.73 -0.06 71 0 58 0
29APR26 13.00 C 0.00 0.00 0.00 0.62 -0.06 71 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.51 -0.08 71 0 82 0
29APR26 14.00 C 0.51 0.51 0.50 0.42 -0.07 71 30 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.35 -0.06 71 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 -0.05 71 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 -0.05 71 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.19 -0.05 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.24 -0.13 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.05 -0.13 58 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.87 -0.13 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.70 -0.13 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.53 -0.13 61 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.37 -0.13 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.22 -0.12 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.08 -0.12 63 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.94 -0.12 63 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.81 -0.12 63 0 45 0
28MAY26 10.50 C 1.49 1.49 1.49 1.57 -0.11 64 3 19 +3
28MAY26 11.00 C 0.00 0.00 0.00 1.36 -0.10 64 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.17 -0.10 64 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 1.00 -0.10 64 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.86 -0.09 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.76 -0.06 66 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.66 -0.06 67 0 12 0
28MAY26 14.00 C 0.63 0.63 0.63 0.57 -0.07 67 12 50 +12
28MAY26 14.50 C 0.00 0.00 0.00 0.48 -0.07 67 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.41 -0.06 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.35 -0.05 67 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.29 -0.05 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.20 -0.13 72 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.10 -0.13 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.00 -0.13 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.90 -0.13 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.80 -0.13 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.70 -0.14 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.61 -0.13 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.51 -0.13 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.37 -0.17 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.31 -0.13 59 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.17 -0.18 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.07 -0.18 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.02 -0.13 62 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.87 -0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.83 -0.13 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.58 -0.14 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.30 -0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.06 -0.19 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.81 -0.21 0 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.56 -0.23 0 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.33 -0.24 36 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.09 -0.26 38 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.88 -0.26 45 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.68 -0.14 49 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.50 -0.12 53 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.31 -0.12 54 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.12 -0.13 54 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 2.94 -0.14 55 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.77 -0.14 56 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.61 -0.14 56 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.46 -0.13 57 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.30 -0.14 57 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.16 -0.14 58 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.03 -0.13 58 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 1.90 -0.13 58 0 148 0
29JUN26 10.50 C 0.00 0.00 0.00 1.66 -0.13 58 0 122 0
29JUN26 11.00 C 1.51 1.51 1.51 1.45 -0.13 59 8 95 +8
29JUN26 11.50 C 0.00 0.00 0.00 1.26 -0.12 59 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.10 -0.11 59 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 0.95 -0.11 59 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 -0.08 60 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 -0.05 61 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.65 -0.05 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 -0.07 61 0 30 0
29JUN26 15.00 C 0.59 0.59 0.59 0.48 -0.08 61 1 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.08 61 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.06 61 0 200 0
29SEP26 4.70 C 0.00 0.00 0.00 6.12 -0.19 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.02 -0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.90 -0.22 0 0 0 0
29SEP26 5.00 C 5.82 5.82 5.82 5.83 -0.20 0 2 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.58 -0.22 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.34 -0.24 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.11 -0.25 31 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.90 -0.24 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.68 -0.11 44 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.47 -0.11 46 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.27 -0.12 48 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.07 -0.13 48 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.88 -0.13 49 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.69 -0.14 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.52 -0.14 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.35 -0.14 51 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.19 -0.14 52 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 3.04 -0.14 52 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.89 -0.14 53 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.74 -0.14 53 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.61 -0.14 53 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.48 -0.13 54 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.35 -0.14 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.23 -0.13 54 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.00 -0.14 54 0 13 0
29SEP26 11.00 C 1.69 1.69 1.69 1.80 -0.13 54 15 6 -9
29SEP26 11.50 C 0.00 0.00 0.00 1.61 -0.13 55 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.45 -0.12 55 0 4 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.11 55 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 -0.11 55 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.10 55 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.10 55 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.84 -0.08 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.10 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 -0.09 56 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.08 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 6.02 -0.27 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.92 -0.28 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.83 -0.28 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.61 -0.28 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.39 -0.29 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.18 -0.18 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.98 -0.16 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.78 -0.13 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.59 -0.14 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.41 -0.13 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.24 -0.13 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.06 -0.13 49 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.89 -0.14 49 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.73 -0.14 50 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.57 -0.14 50 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.42 -0.14 50 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.28 -0.13 51 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.14 -0.13 51 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.00 -0.14 51 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.96 -0.05 54 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.75 -0.13 52 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.71 -0.14 54 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.59 -0.14 54 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.30 -0.13 52 0 55 0
30DEC26 11.00 C 2.03 2.03 2.03 2.10 -0.13 53 5 56 +5
30DEC26 11.50 C 0.00 0.00 0.00 1.92 -0.12 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.75 -0.12 53 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 -0.11 53 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.11 53 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.33 -0.11 53 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.10 53 0 0 0
30DEC26 14.50 C 1.02 1.02 1.02 1.11 -0.10 53 5 38 +5
30DEC26 15.00 C 0.00 0.00 0.00 1.05 -0.09 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.09 54 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 -0.09 54 0 37 0
TOTAL CALL 768 20,775 -24
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 277 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 271 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 264 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 249 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 235 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 221 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 207 0 516 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 194 0 4,630 0
26FEB26 6.50 P 0.02 0.02 0.02 0.01 0.00 181 41 756 +41
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 168 0 601 0
26FEB26 7.00 P 0.02 0.02 0.02 0.01 0.00 156 10 856 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 145 0 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 134 0 698 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 469 0
26FEB26 8.00 P 0.02 0.02 0.02 0.01 0.00 113 100 18,474 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 674 0
26FEB26 8.50 P 0.04 0.04 0.04 0.01 -0.01 93 50 897 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.02 83 0 731 0
26FEB26 9.00 P 0.06 0.06 0.06 0.02 -0.03 83 15 404 +15
26FEB26 9.25 P 0.04 0.05 0.04 0.04 -0.03 84 13 469 +7
26FEB26 9.50 P 0.08 0.08 0.05 0.06 -0.05 81 30 390 -30
26FEB26 9.75 P 0.14 0.14 0.07 0.10 -0.05 81 160 289 -85
26FEB26 10.00 P 0.18 0.18 0.11 0.14 -0.08 78 65 316 -35
26FEB26 10.50 P 0.35 0.35 0.31 0.31 -0.08 78 21 407 -5
26FEB26 11.00 P 0.58 0.58 0.58 0.58 -0.06 81 14 279 -14
26FEB26 11.50 P 0.00 0.00 0.00 0.94 -0.02 85 0 185 0
26FEB26 12.00 P 0.00 0.00 0.00 1.36 +0.02 90 0 202 0
26FEB26 12.50 P 0.00 0.00 0.00 1.78 +0.01 83 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.30 +0.07 107 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 2.81 +0.09 127 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.79 +0.07 146 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.30 +0.04 187 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 154 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 150 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 147 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 143 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 140 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 212 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 74 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 78 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 79 0 43 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 -0.01 79 0 161 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 77 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 -0.02 77 0 133 0
30MAR26 8.25 P 0.18 0.18 0.17 0.17 -0.02 77 68 327 +68
30MAR26 8.50 P 0.00 0.00 0.00 0.22 -0.02 77 0 309 0
30MAR26 8.75 P 0.29 0.29 0.29 0.27 -0.02 77 3 243 +3
30MAR26 9.00 P 0.33 0.39 0.33 0.34 -0.02 77 32 288 +32
30MAR26 9.25 P 0.00 0.00 0.00 0.40 -0.03 76 0 113 0
30MAR26 9.50 P 0.00 0.00 0.00 0.49 -0.03 77 0 142 0
30MAR26 9.75 P 0.00 0.00 0.00 0.59 -0.02 78 0 163 0
30MAR26 10.00 P 0.65 0.65 0.65 0.70 -0.02 78 2 197 -2
30MAR26 10.50 P 0.00 0.00 0.00 0.95 0.00 79 0 157 0
30MAR26 11.00 P 0.00 0.00 0.00 1.23 +0.01 80 0 302 0
30MAR26 11.50 P 1.54 1.54 1.54 1.54 +0.01 80 6 455 +6
30MAR26 12.00 P 0.00 0.00 0.00 1.89 +0.02 81 0 304 0
30MAR26 12.50 P 0.00 0.00 0.00 2.27 +0.03 82 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.67 +0.04 83 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.10 +0.06 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.55 +0.07 88 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.00 +0.07 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.48 +0.09 94 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.96 +0.10 97 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.45 +0.10 102 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 73 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 73 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 0.00 72 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 70 0 48 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 -0.01 71 0 265 0
29APR26 7.00 P 0.13 0.13 0.13 0.09 -0.01 70 10 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 -0.01 70 0 0 0
29APR26 7.50 P 0.17 0.17 0.17 0.16 0.00 71 30 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 -0.01 71 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.25 0.00 71 0 154 0
29APR26 8.25 P 0.00 0.00 0.00 0.29 -0.02 70 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.36 -0.01 71 0 75 0
29APR26 8.75 P 0.00 0.00 0.00 0.42 -0.02 70 0 62 0
29APR26 9.00 P 0.00 0.00 0.00 0.52 0.00 72 0 337 0
29APR26 9.25 P 0.65 0.65 0.65 0.58 -0.03 70 25 530 +25
29APR26 9.50 P 0.00 0.00 0.00 0.70 0.00 72 0 282 0
29APR26 9.75 P 0.00 0.00 0.00 0.80 -0.01 71 0 72 0
29APR26 10.00 P 0.00 0.00 0.00 0.92 0.00 72 0 431 0
29APR26 10.50 P 0.00 0.00 0.00 1.17 +0.01 72 0 370 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 +0.02 73 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 1.77 +0.03 73 0 365 0
29APR26 12.00 P 0.00 0.00 0.00 2.11 +0.03 73 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.48 +0.04 74 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 2.87 +0.05 75 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.28 +0.06 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.70 +0.07 77 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.14 +0.07 79 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.60 +0.09 81 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.06 +0.09 83 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.53 +0.09 85 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 0.00 67 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.34 0.00 67 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.39 -0.01 66 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.47 0.00 67 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.55 0.00 67 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.64 0.00 67 0 37 0
28MAY26 9.25 P 0.00 0.00 0.00 0.73 0.00 67 0 28 0
28MAY26 9.50 P 0.00 0.00 0.00 0.84 +0.01 67 0 18 0
28MAY26 9.75 P 0.00 0.00 0.00 0.95 +0.01 67 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.06 0.00 67 0 21 0
28MAY26 10.50 P 0.00 0.00 0.00 1.33 +0.02 68 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.61 +0.02 68 0 30 0
28MAY26 11.50 P 0.00 0.00 0.00 1.92 +0.02 68 0 37 0
28MAY26 12.00 P 0.00 0.00 0.00 2.27 +0.04 69 0 58 0
28MAY26 12.50 P 0.00 0.00 0.00 2.62 +0.04 70 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.00 +0.04 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.40 +0.06 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.82 +0.06 72 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.25 +0.08 73 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.69 +0.08 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.14 +0.08 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.61 +0.09 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 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 68 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 65 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 62 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 0.00 59 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 63 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 62 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 62 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 62 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.01 61 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.01 61 0 50 0
29JUN26 7.00 P 0.22 0.22 0.22 0.17 -0.02 61 10 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.01 61 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.02 61 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 -0.01 61 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.01 61 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 -0.02 61 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.53 -0.01 62 0 108 0
29JUN26 8.75 P 0.00 0.00 0.00 0.61 -0.01 61 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.70 -0.01 61 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.80 -0.01 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.91 0.00 62 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 1.02 -0.01 62 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.13 -0.01 62 0 230 0
29JUN26 10.50 P 1.41 1.41 1.41 1.40 0.00 62 16 46 +15
29JUN26 11.00 P 0.00 0.00 0.00 1.69 +0.01 63 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 2.00 +0.01 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.34 +0.02 63 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.69 +0.02 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.07 +0.03 64 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.46 +0.04 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.88 +0.05 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.30 +0.05 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.74 +0.06 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.18 +0.06 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.64 +0.07 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.01 52 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.01 54 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 57 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.01 57 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 56 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 57 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.01 57 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.01 56 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.02 56 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.02 57 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.02 57 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.01 57 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 -0.02 57 0 171 0
29SEP26 8.25 P 0.70 0.70 0.70 0.66 -0.02 57 61 76 +61
29SEP26 8.50 P 0.00 0.00 0.00 0.76 -0.01 57 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 -0.01 57 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 -0.01 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 -0.01 57 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 -0.01 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.29 -0.01 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 -0.01 57 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 -0.01 58 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 1.99 +0.01 58 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.30 0.00 58 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.63 +0.01 58 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 2.98 +0.01 59 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.35 +0.03 59 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.73 +0.02 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.12 +0.02 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 +0.04 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.96 +0.05 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 +0.06 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.83 +0.06 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 0.00 55 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 0.00 55 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 55 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.01 55 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 55 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.01 55 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.01 55 0 142 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.01 55 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.01 55 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.02 54 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.02 54 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.01 54 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.01 54 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.01 54 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 -0.01 54 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 -0.01 54 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 0.00 55 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 0.00 56 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 0.00 55 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 0.00 56 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 0.00 56 0 82 0
30DEC26 9.75 P 1.60 1.60 1.60 1.53 0.00 56 3 119 +3
30DEC26 10.00 P 0.00 0.00 0.00 1.67 +0.01 56 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 0.00 56 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 2.24 +0.01 56 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.56 +0.01 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.88 +0.01 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.24 +0.02 57 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 3.59 +0.02 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.97 +0.03 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.36 +0.03 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.75 +0.03 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.17 +0.05 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 +0.05 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.01 +0.05 59 0 0 0
TOTAL PUT 785 61,457 +105
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$ 46.76
26FEB26 30.00 C 0.00 0.00 0.00 16.77 -0.07 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.77 -0.05 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.77 -0.03 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.78 +0.01 99 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.96 +0.22 155 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.78 +0.07 82 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.78 +0.10 73 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.78 +0.13 65 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.93 +0.31 105 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.97 +0.60 99 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.98 +0.41 90 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.78 +0.23 35 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.90 +0.40 59 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 3.80 +0.33 34 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 2.86 +0.23 34 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 1.96 +0.11 32 0 229 0
26FEB26 46.00 C 1.32 1.32 1.32 1.25 +0.05 33 1 152 0
26FEB26 47.00 C 0.00 0.00 0.00 0.73 -0.01 34 0 193 0
26FEB26 48.00 C 0.44 0.44 0.40 0.36 -0.07 34 29 174 0
26FEB26 49.00 C 0.23 0.29 0.18 0.16 -0.08 34 99 100 0
26FEB26 50.00 C 0.17 0.17 0.17 0.06 -0.06 34 12 438 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 131 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.83 -0.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.83 -0.09 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.84 +0.42 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.11 +0.18 106 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.84 -0.09 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.85 +0.23 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.85 -0.08 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.85 +0.03 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.08 +0.28 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.86 +0.09 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.02 +0.28 60 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.88 +0.17 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.89 +0.12 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.11 +0.46 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.21 +0.35 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.26 +0.55 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.32 +0.30 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.42 +0.27 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.57 +0.23 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.77 +0.25 40 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.00 +0.20 38 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 3.34 +0.15 38 0 57 0
30MAR26 46.00 C 2.75 2.75 2.71 2.71 +0.09 37 2 62 0
30MAR26 47.00 C 2.26 2.26 2.25 2.22 +0.07 37 7 158 +1
30MAR26 48.00 C 0.00 0.00 0.00 1.79 +0.01 37 0 167 0
30MAR26 49.00 C 0.00 0.00 0.00 1.42 +0.04 37 0 51 0
30MAR26 50.00 C 0.00 0.00 0.00 1.12 -0.01 37 0 86 0
30MAR26 52.50 C 0.62 0.62 0.62 0.58 -0.04 37 23 115 +23
30MAR26 55.00 C 0.35 0.35 0.35 0.27 -0.04 37 23 84 +23
30MAR26 57.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.42 +0.65 63 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.38 +0.52 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.44 +0.67 55 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.53 +0.36 53 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.55 +0.29 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.73 +0.57 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.70 +0.40 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.05 +0.31 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.27 +0.29 46 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.53 +0.26 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.76 +0.49 44 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 5.13 +0.44 44 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 4.48 +0.32 43 0 33 0
29APR26 46.00 C 4.03 4.03 4.03 3.96 +0.21 43 6 14 +5
29APR26 47.00 C 0.00 0.00 0.00 3.46 +0.18 42 0 115 0
29APR26 48.00 C 0.00 0.00 0.00 3.04 +0.18 43 0 72 0
29APR26 49.00 C 2.67 2.67 2.67 2.63 +0.09 43 15 94 +15
29APR26 50.00 C 2.31 2.31 2.31 2.30 +0.09 43 15 123 +15
29APR26 52.50 C 0.00 0.00 0.00 1.60 +0.09 43 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 1.07 +0.05 43 0 30 0
29APR26 57.50 C 0.74 0.74 0.74 0.69 +0.02 43 8 15 0
29APR26 60.00 C 0.57 0.57 0.57 0.44 +0.01 43 8 23 +8
29APR26 62.50 C 0.34 0.34 0.34 0.28 +0.01 43 10 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.17 0.00 43 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.85 +0.59 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.82 +0.37 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.18 +0.31 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.40 +0.48 46 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.66 +0.68 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.96 +0.27 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.30 +0.59 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.68 +0.54 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.11 +0.19 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.53 +0.28 43 0 8 0
28MAY26 47.00 C 0.00 0.00 0.00 4.03 +0.24 42 0 66 0
28MAY26 48.00 C 0.00 0.00 0.00 3.59 +0.20 42 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 3.19 +0.20 42 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 2.81 +0.11 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.08 +0.11 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 1.49 +0.06 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.05 +0.04 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.73 +0.03 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.50 +0.02 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.35 +0.02 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.25 +0.33 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.32 +0.52 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.11 +0.18 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.05 +0.12 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.11 -0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.48 +0.35 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.08 -0.07 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.08 +0.06 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.42 +0.28 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.71 +0.39 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.80 +0.36 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.92 +0.36 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.85 +0.11 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.25 +0.31 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.49 +0.38 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.57 +0.12 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.04 +0.44 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.36 +0.42 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.75 +0.25 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.14 +0.56 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.61 +0.39 43 0 0 0
29JUN26 46.00 C 4.94 4.94 4.94 5.01 +0.28 42 7 94 +7
29JUN26 47.00 C 0.00 0.00 0.00 4.53 +0.26 42 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 4.09 +0.23 41 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 3.67 +0.09 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.32 +0.09 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 2.55 +0.06 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.97 +0.09 42 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.48 +0.07 42 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.80 +0.03 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.19 +0.26 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.26 +0.26 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.45 +0.33 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.53 +0.25 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.70 +0.30 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 16.08 +0.50 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.98 +0.12 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.18 +0.11 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.41 +0.28 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.55 +0.12 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.74 0.00 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.10 0.00 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.72 +0.31 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.06 +0.53 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.43 +0.53 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.85 +0.74 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.27 +0.62 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.74 +0.65 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.24 +0.62 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.64 +0.30 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.18 +0.28 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.75 +0.27 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.35 +0.26 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.97 +0.23 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.15 +0.20 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.45 +0.16 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.88 +0.13 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.37 +0.08 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.96 +0.06 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.55 +0.05 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.27 +0.04 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.84 +0.03 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.19 +0.17 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.51 +0.21 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.79 +0.30 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.02 +0.29 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.27 +0.26 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.51 -0.02 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.96 +0.09 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.18 +0.15 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.56 +0.49 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.95 +0.12 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.39 +0.14 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.85 +0.16 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.57 +0.71 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.79 +0.43 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.26 +0.25 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 8.11 +0.43 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.56 +0.31 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.13 +0.29 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.73 +0.28 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 6.35 +0.26 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.48 +0.21 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.76 +0.16 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.13 +0.15 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.59 +0.14 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.10 +0.09 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.69 +0.17 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.25 +0.09 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.92 +0.06 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.66 +0.06 43 0 0 0
TOTAL CALL 265 4,397 +97
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
26FEB26 38.00 P 0.02 0.02 0.02 0.01 0.00 67 3 22 -3
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 171 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 191 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.09 34 0 126 0
26FEB26 44.00 P 0.15 0.15 0.10 0.07 -0.18 33 126 134 +71
26FEB26 45.00 P 0.30 0.30 0.20 0.21 -0.29 34 112 167 +72
26FEB26 46.00 P 0.45 0.45 0.45 0.46 -0.43 33 1 41 0
26FEB26 47.00 P 0.90 0.90 0.90 0.90 -0.51 32 20 174 0
26FEB26 48.00 P 0.00 0.00 0.00 1.58 -0.49 34 0 199 0
26FEB26 49.00 P 0.00 0.00 0.00 2.43 -0.45 37 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 3.35 -0.42 41 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 5.74 -0.42 0 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 8.49 -0.17 95 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.74 -0.42 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.64 -0.02 145 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.21 +0.05 169 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.24 -0.42 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.74 -0.42 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.54 -0.12 195 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.74 -0.42 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 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 57 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 14 0
30MAR26 39.00 P 0.28 0.28 0.28 0.15 -0.08 37 4 24 +4
30MAR26 40.00 P 0.36 0.36 0.36 0.24 -0.11 37 4 54 0
30MAR26 41.00 P 0.48 0.48 0.48 0.37 -0.15 37 22 73 +8
30MAR26 42.00 P 0.62 0.62 0.62 0.54 -0.20 37 1 158 +1
30MAR26 43.00 P 0.00 0.00 0.00 0.78 -0.23 38 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 1.07 -0.27 37 0 88 0
30MAR26 45.00 P 0.00 0.00 0.00 1.43 -0.31 38 0 23 0
30MAR26 46.00 P 0.00 0.00 0.00 1.81 -0.38 37 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 2.30 -0.45 37 0 52 0
30MAR26 48.00 P 2.77 2.77 2.77 2.85 -0.51 36 30 52 +25
30MAR26 49.00 P 0.00 0.00 0.00 3.41 -0.64 35 0 70 0
30MAR26 50.00 P 0.00 0.00 0.00 4.09 -0.64 35 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 6.37 -0.06 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.49 -0.30 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.78 -0.67 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.64 -0.16 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.21 +0.05 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.77 +0.11 78 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.23 +0.07 83 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.61 -0.05 84 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.74 -0.42 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.26 -0.05 43 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.37 -0.06 43 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.50 -0.08 43 0 87 0
29APR26 39.00 P 0.80 0.80 0.80 0.67 -0.10 43 15 87 +15
29APR26 40.00 P 0.95 0.95 0.95 0.88 -0.11 43 15 60 +15
29APR26 41.00 P 1.18 1.18 1.18 1.13 -0.13 43 45 180 +30
29APR26 42.00 P 1.41 1.41 1.41 1.41 -0.16 43 30 165 +30
29APR26 43.00 P 1.71 1.71 1.71 1.75 -0.16 43 15 111 +15
29APR26 44.00 P 2.04 2.16 2.04 2.14 -0.19 43 20 46 +3
29APR26 45.00 P 0.00 0.00 0.00 2.53 -0.23 43 0 21 0
29APR26 46.00 P 2.86 2.92 2.86 2.96 -0.27 42 45 96 +30
29APR26 47.00 P 3.50 3.54 3.44 3.48 -0.27 43 12 116 +12
29APR26 48.00 P 3.92 3.92 3.92 4.01 -0.38 42 15 62 0
29APR26 49.00 P 0.00 0.00 0.00 4.63 -0.40 42 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 5.29 -0.45 43 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 7.20 -0.43 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.93 -0.73 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.03 -0.79 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.64 -0.28 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.22 -0.17 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.77 -0.04 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.23 +0.07 64 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.61 -0.05 66 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.77 -0.39 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.68 -0.09 42 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.88 -0.10 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.10 -0.12 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.37 -0.13 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.68 -0.15 43 0 25 0
28MAY26 42.00 P 2.08 2.08 2.08 2.02 -0.15 43 6 31 +6
28MAY26 43.00 P 2.34 2.34 2.34 2.41 -0.18 43 1 26 +1
28MAY26 44.00 P 2.79 2.79 2.79 2.77 -0.26 42 15 40 +15
28MAY26 45.00 P 0.00 0.00 0.00 3.21 -0.27 42 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.69 -0.24 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.19 -0.33 41 0 90 0
28MAY26 48.00 P 0.00 0.00 0.00 4.77 -0.28 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.36 -0.32 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.01 -0.15 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.58 -0.35 39 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.64 -0.75 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.71 -0.83 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.97 -0.62 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.72 +0.25 50 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.77 -0.41 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.23 -0.24 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.88 0.00 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.83 -0.48 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 -0.04 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.61 -0.06 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.77 -0.08 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.97 -0.09 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.19 -0.11 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.46 -0.11 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.75 -0.14 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.09 -0.15 42 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.45 -0.17 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.83 -0.22 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.26 -0.22 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.70 -0.26 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 4.18 -0.29 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.69 -0.32 41 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 5.26 -0.34 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.86 -0.37 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.50 -0.39 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.15 -0.67 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.08 -0.46 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.15 -0.39 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.07 -1.02 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.72 -0.54 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.96 -0.22 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.23 -0.24 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.88 -0.01 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.29 -0.45 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.50 -0.04 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.62 -0.05 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.75 -0.06 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.94 -0.07 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.15 -0.08 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.37 -0.08 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.62 -0.11 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.90 -0.11 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.19 -0.14 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.55 -0.14 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.91 -0.14 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.30 -0.17 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.73 -0.18 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.14 -0.21 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.57 -0.24 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.04 -0.26 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.55 -0.27 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.08 -0.30 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.64 -0.32 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.24 -0.33 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.87 -0.35 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.49 -0.63 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.27 -0.15 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.18 -0.18 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.57 +0.21 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.10 -0.71 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.84 -0.19 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.11 -0.17 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.37 -0.19 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.68 -0.22 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.11 -0.06 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.33 -0.07 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.56 -0.07 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.81 -0.09 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.10 -0.09 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.40 -0.09 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.73 -0.11 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.10 -0.11 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.46 -0.12 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.87 -0.15 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 4.28 -0.18 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.69 -0.22 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.13 -0.28 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.60 -0.31 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.09 -0.33 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.62 -0.25 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.16 -0.27 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.75 -0.26 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.31 -0.31 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.92 -0.34 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.65 -0.07 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.23 -0.46 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.06 -0.28 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.41 -0.14 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.25 -0.57 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.35 -0.41 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.53 -0.05 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.80 -0.43 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.88 -0.49 43 0 0 0
TOTAL PUT 557 4,908 +350
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$ 70.55
20FEB26 46.00 C 0.00 0.00 0.00 24.55 -0.10 0 0 0 0
20FEB26 47.00 C 0.00 0.00 0.00 23.55 -0.13 0 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 22.55 -0.13 0 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 21.55 -0.13 0 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 20.55 -0.13 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 18.05 -0.10 0 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.55 -0.10 0 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 13.05 -0.12 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 10.55 -0.12 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 8.05 -0.12 0 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 5.55 -0.13 0 0 0 -60
20FEB26 67.50 C 3.71 3.71 3.71 3.05 -0.29 0 70 0 -90
20FEB26 70.00 C 0.80 1.23 0.37 0.55 -0.66 0 351 0 -648
20FEB26 72.50 C 0.06 0.06 0.06 0.00 -0.27 0 3 1,023 0
20FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 455 0
20FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
20FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
20FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
20FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 30.61 -0.13 189 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 29.61 -0.13 181 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.61 -0.17 173 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.61 -0.13 166 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.61 -0.17 159 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.56 -0.24 0 0 575 0
26FEB26 46.00 C 0.00 0.00 0.00 24.61 -0.18 145 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.61 -0.14 138 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.61 -0.09 131 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 21.61 -0.17 125 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.60 -0.10 114 0 939 0
26FEB26 52.50 C 0.00 0.00 0.00 18.12 -0.09 106 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 15.56 -0.24 0 0 561 0
26FEB26 57.50 C 0.00 0.00 0.00 13.08 -0.16 56 0 837 0
26FEB26 60.00 C 11.00 11.00 11.00 10.58 -0.20 43 5 1,713 -5
26FEB26 62.50 C 8.57 8.57 8.57 8.09 -0.50 40 5 888 0
26FEB26 65.00 C 5.60 5.60 5.60 5.64 -0.33 37 22 2,171 -20
26FEB26 67.50 C 3.80 3.93 3.25 3.25 -0.54 30 731 3,318 -67
26FEB26 70.00 C 1.50 2.10 1.39 1.46 -0.37 31 95 4,363 +1
26FEB26 72.50 C 0.46 0.81 0.42 0.52 -0.29 34 934 3,114 +456
26FEB26 75.00 C 0.20 0.27 0.11 0.15 -0.17 36 268 3,660 +86
26FEB26 77.50 C 0.07 0.07 0.07 0.04 -0.08 38 20 2,334 -20
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 2,952 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,142 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 24.62 -0.17 137 0 0 0
27FEB26 47.00 C 0.00 0.00 0.00 23.62 -0.13 130 0 0 0
27FEB26 48.00 C 0.00 0.00 0.00 22.67 -0.03 139 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 21.62 -0.16 118 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 20.62 -0.19 112 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 18.13 -0.08 100 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 15.63 -0.17 86 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 13.14 -0.10 74 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 10.59 -0.19 46 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 8.12 -0.47 44 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 5.71 -0.26 40 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 3.39 -0.43 34 0 0 0
27FEB26 70.00 C 2.15 2.15 1.74 1.64 -0.35 34 9 7 +7
27FEB26 72.50 C 0.83 0.94 0.60 0.63 -0.26 34 300 216 +206
27FEB26 75.00 C 0.23 0.33 0.23 0.22 -0.17 37 58 87 +44
27FEB26 77.50 C 0.12 0.12 0.08 0.07 -0.08 39 160 140 +140
27FEB26 80.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.71 +0.04 144 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 44.70 -0.16 136 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 43.71 -0.15 133 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 42.72 -0.18 130 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 41.71 -0.15 122 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.73 +0.05 121 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 39.73 +0.06 117 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 38.72 -0.16 110 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.74 -0.15 109 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.73 +0.06 103 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.74 +0.06 100 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 34.73 -0.17 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.75 0.00 94 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.76 -0.16 91 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 31.77 -0.15 89 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 30.77 -0.15 85 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 29.78 -0.17 82 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 28.78 -0.17 79 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 27.79 -0.10 76 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 26.79 -0.17 73 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 25.80 -0.18 71 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.80 -0.16 67 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 23.81 -0.18 65 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 22.80 -0.17 61 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 21.83 -0.17 60 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.84 +0.03 58 0 5,580 0
30MAR26 52.50 C 0.00 0.00 0.00 18.36 -0.06 52 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 16.02 +0.20 52 0 16,269 0
30MAR26 57.50 C 0.00 0.00 0.00 13.58 +0.07 46 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 11.02 -0.09 36 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 8.79 -0.11 35 0 8,049 0
30MAR26 65.00 C 6.62 7.15 6.62 6.65 -0.38 33 167 21,190 +127
30MAR26 67.50 C 0.00 0.00 0.00 4.83 -0.35 32 0 7,362 0
30MAR26 70.00 C 3.15 3.85 3.13 3.33 -0.33 32 182 14,879 -122
30MAR26 72.50 C 2.36 2.51 2.36 2.29 -0.26 33 72 13,897 -4
30MAR26 75.00 C 1.88 1.88 1.48 1.53 -0.25 34 452 22,225 +25
30MAR26 77.50 C 1.24 1.24 0.99 0.99 -0.27 34 127 6,996 +75
30MAR26 80.00 C 0.72 0.82 0.66 0.65 -0.24 35 98 6,517 +92
30MAR26 82.50 C 0.41 0.47 0.41 0.42 -0.21 36 23 3,174 +23
30MAR26 85.00 C 0.32 0.34 0.27 0.27 -0.19 37 131 3,023 -36
30MAR26 87.50 C 0.24 0.24 0.20 0.18 -0.15 38 80 4,414 -20
30MAR26 90.00 C 0.14 0.15 0.13 0.12 -0.12 39 78 930 +30
30MAR26 92.50 C 0.11 0.11 0.09 0.08 -0.10 40 76 352 +30
30MAR26 95.00 C 0.00 0.00 0.00 0.06 -0.08 42 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.07 42 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 34 0
29APR26 44.00 C 0.00 0.00 0.00 26.88 -0.18 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.89 -0.26 52 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 24.89 -0.07 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.91 -0.08 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.92 -0.19 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.94 -0.19 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.96 -0.19 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.67 -0.12 46 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 16.12 -0.21 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.79 -0.22 36 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 11.44 -0.13 33 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.36 -0.13 33 0 243 0
29APR26 65.00 C 0.00 0.00 0.00 7.46 -0.14 32 0 1,138 0
29APR26 67.50 C 5.68 6.35 5.68 5.80 -0.26 32 185 2,718 +125
29APR26 70.00 C 4.15 4.68 4.15 4.35 -0.27 32 48 2,693 -21
29APR26 72.50 C 3.13 3.63 3.13 3.23 -0.28 32 7 1,815 +5
29APR26 75.00 C 2.60 2.67 2.50 2.39 -0.23 32 121 9,557 -78
29APR26 77.50 C 0.00 0.00 0.00 1.80 -0.18 33 0 3,555 0
29APR26 80.00 C 1.23 1.31 1.23 1.30 -0.19 34 5 1,759 0
29APR26 82.50 C 0.00 0.00 0.00 0.93 -0.19 34 0 257 0
29APR26 85.00 C 0.00 0.00 0.00 0.66 -0.18 35 0 232 0
29APR26 87.50 C 0.00 0.00 0.00 0.47 -0.16 35 0 383 0
29APR26 90.00 C 0.00 0.00 0.00 0.33 -0.15 35 0 179 0
29APR26 92.50 C 0.00 0.00 0.00 0.24 -0.12 36 0 116 0
29APR26 95.00 C 0.00 0.00 0.00 0.17 -0.11 36 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 -0.09 37 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 46 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 -0.07 38 0 36 0
28MAY26 46.00 C 0.00 0.00 0.00 24.97 -0.18 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.98 -0.19 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.02 -0.18 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.03 -0.15 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.07 -0.13 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.67 -0.12 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.26 -0.22 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.14 +0.13 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.60 -0.13 32 0 60 0
28MAY26 62.50 C 0.00 0.00 0.00 9.54 -0.14 31 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 7.66 -0.15 31 0 152 0
28MAY26 67.50 C 0.00 0.00 0.00 6.18 -0.16 32 0 240 0
28MAY26 70.00 C 4.64 5.10 4.64 4.70 -0.15 31 43 308 +43
28MAY26 72.50 C 0.00 0.00 0.00 3.52 -0.23 30 0 800 0
28MAY26 75.00 C 0.00 0.00 0.00 2.57 -0.31 30 0 436 0
28MAY26 77.50 C 0.00 0.00 0.00 1.84 -0.36 30 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 1.30 -0.38 30 0 344 0
28MAY26 82.50 C 0.00 0.00 0.00 0.93 -0.35 30 0 42 0
28MAY26 85.00 C 1.27 1.27 1.27 0.66 -0.32 31 30 43 +30
28MAY26 87.50 C 0.00 0.00 0.00 0.47 -0.29 31 0 430 0
28MAY26 90.00 C 0.00 0.00 0.00 0.33 -0.25 31 0 228 0
28MAY26 92.50 C 0.00 0.00 0.00 0.24 -0.21 32 0 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.17 -0.18 32 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.12 -0.15 32 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.13 33 0 266 0
28MAY26 102.50 C 0.30 0.30 0.30 0.06 -0.11 33 30 265 +30
29JUN26 34.00 C 0.00 0.00 0.00 37.16 +0.04 84 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.16 +0.40 81 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 35.19 +0.29 79 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.20 +0.07 76 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.25 +0.11 75 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.23 +0.08 71 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 31.22 +0.07 68 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 30.23 +0.28 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.23 +0.14 63 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 28.27 +0.38 62 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 27.27 +0.21 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.27 +0.12 57 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 25.30 +0.15 55 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 24.32 0.00 53 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 23.36 -0.02 52 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 22.40 +0.22 50 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 21.52 +0.32 50 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 19.04 +0.25 45 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 16.61 +0.13 40 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 14.29 +0.28 37 0 698 0
29JUN26 60.00 C 0.00 0.00 0.00 12.10 +0.35 35 0 9,335 0
29JUN26 62.50 C 10.23 10.23 10.23 9.80 -0.57 31 4 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 8.06 -0.25 31 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 6.61 -0.34 32 0 1,588 0
29JUN26 70.00 C 0.00 0.00 0.00 5.32 -0.23 32 0 4,571 0
29JUN26 72.50 C 0.00 0.00 0.00 4.25 -0.12 32 0 2,002 0
29JUN26 75.00 C 0.00 0.00 0.00 3.37 -0.19 32 0 8,182 0
29JUN26 77.50 C 3.00 3.00 3.00 2.66 -0.26 33 1 7,117 0
29JUN26 80.00 C 2.34 2.34 2.34 2.11 -0.32 33 1 3,917 0
29JUN26 82.50 C 0.00 0.00 0.00 1.68 -0.30 33 0 3,705 0
29JUN26 85.00 C 1.71 1.71 1.71 1.33 -0.29 34 20 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 1.04 -0.32 34 0 3,094 0
29JUN26 90.00 C 0.00 0.00 0.00 0.84 -0.32 35 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 0.66 -0.34 35 0 588 0
29JUN26 95.00 C 0.73 0.73 0.73 0.54 -0.34 35 2 282 0
29JUN26 97.50 C 0.00 0.00 0.00 0.43 -0.33 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.35 -0.33 36 0 1,764 0
29JUN26 102.50 C 0.00 0.00 0.00 0.28 -0.33 37 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 32.23 +0.08 58 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 31.22 +0.07 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.23 +0.28 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.23 +0.14 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.27 +0.06 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.27 +0.21 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.31 -0.01 47 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 25.31 +0.16 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.35 +0.03 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.43 -0.01 43 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 22.48 -0.01 42 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 21.53 -0.01 41 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 19.22 -0.02 38 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 17.01 -0.03 36 0 307 0
29SEP26 57.50 C 0.00 0.00 0.00 14.90 -0.03 35 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 12.96 +0.37 34 0 2,384 0
29SEP26 62.50 C 0.00 0.00 0.00 10.87 -0.27 31 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.09 -0.51 30 0 3,967 0
29SEP26 67.50 C 0.00 0.00 0.00 7.86 -0.62 31 0 5,130 0
29SEP26 70.00 C 6.73 6.73 6.73 6.63 -0.22 31 30 3,257 0
29SEP26 72.50 C 5.55 5.55 5.55 5.59 -0.25 31 167 4,375 0
29SEP26 75.00 C 4.84 4.84 4.76 4.80 -0.20 31 10 1,687 0
29SEP26 77.50 C 0.00 0.00 0.00 4.11 -0.21 32 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 3.52 -0.22 32 0 2,941 0
29SEP26 82.50 C 0.00 0.00 0.00 3.02 -0.25 33 0 540 0
29SEP26 85.00 C 2.75 2.75 2.75 2.60 -0.25 33 1 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.26 -0.25 34 0 528 0
29SEP26 90.00 C 1.91 1.91 1.91 1.96 -0.25 34 11 467 +11
29SEP26 92.50 C 0.00 0.00 0.00 1.76 -0.19 35 0 1,146 0
29SEP26 95.00 C 0.00 0.00 0.00 1.51 -0.23 35 0 89 0
29SEP26 97.50 C 0.00 0.00 0.00 1.31 -0.23 36 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.11 -0.27 36 0 383 0
29SEP26 102.50 C 1.04 1.04 1.04 0.96 -0.29 36 30 65 +30
30DEC26 41.00 C 0.00 0.00 0.00 30.23 +0.06 46 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 29.23 +0.14 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.27 +0.06 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.27 -0.01 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.35 +0.03 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.35 +0.20 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.41 +0.09 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.49 -0.04 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 22.74 +0.25 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.67 +0.13 36 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 19.59 +0.35 35 0 16 0
30DEC26 55.00 C 0.00 0.00 0.00 17.39 +0.32 33 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 15.48 +0.37 32 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.75 +0.59 32 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 12.00 +0.07 31 0 1,152 0
30DEC26 65.00 C 10.00 10.00 10.00 10.52 +0.31 31 1 79 0
30DEC26 67.50 C 0.00 0.00 0.00 9.01 -0.08 30 0 856 0
30DEC26 70.00 C 8.11 8.11 8.11 7.93 -0.09 30 5 5,574 0
30DEC26 72.50 C 0.00 0.00 0.00 6.93 -0.12 30 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 6.12 -0.15 31 0 3,752 0
30DEC26 77.50 C 0.00 0.00 0.00 5.35 -0.23 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.73 -0.30 31 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 4.13 -0.38 32 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 3.66 -0.42 32 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.27 -0.43 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.92 -0.42 33 0 258 0
30DEC26 92.50 C 0.00 0.00 0.00 2.60 -0.48 33 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.34 -0.48 34 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 -0.48 34 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 1.84 -0.56 34 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 1.59 -0.64 34 0 38 0
TOTAL CALL 5,269 422,979 +425
20FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
20FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 667 0
20FEB26 70.00 P 0.33 0.33 0.03 0.00 -0.52 0 228 1,616 -158
20FEB26 72.50 P 2.17 2.17 1.16 1.95 -0.09 0 130 0 -304
20FEB26 75.00 P 3.96 3.96 3.89 4.45 +0.06 0 48 0 -30
20FEB26 77.50 P 0.00 0.00 0.00 6.95 +0.10 0 0 0 -13
20FEB26 80.00 P 0.00 0.00 0.00 9.45 +0.10 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 11.95 +0.10 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 14.45 +0.10 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 16.95 +0.07 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 19.45 +0.09 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 21.95 +0.09 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 24.45 +0.09 0 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 26.95 +0.09 0 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 29.45 +0.09 0 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 31.95 +0.09 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 162 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 155 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 142 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 136 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,130 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3,696 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 4,665 0
26FEB26 55.00 P 0.01 0.01 0.01 0.01 -0.02 76 250 6,851 +193
26FEB26 57.50 P 0.01 0.01 0.01 0.01 -0.04 63 522 3,430 +250
26FEB26 60.00 P 0.03 0.03 0.03 0.01 -0.06 51 20 2,022 +20
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.12 43 0 3,051 0
26FEB26 65.00 P 0.10 0.10 0.06 0.07 -0.19 39 287 4,187 -227
26FEB26 67.50 P 0.29 0.35 0.21 0.27 -0.24 35 644 4,640 +363
26FEB26 70.00 P 1.00 1.05 0.69 0.95 -0.10 33 1,181 7,067 +427
26FEB26 72.50 P 2.87 2.87 1.94 2.38 -0.13 32 211 1,997 0
26FEB26 75.00 P 4.47 4.67 3.98 4.67 +0.19 41 179 1,082 +60
26FEB26 77.50 P 0.00 0.00 0.00 6.97 +0.04 38 0 235 0
26FEB26 80.00 P 0.00 0.00 0.00 9.46 +0.09 45 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 11.95 +0.10 0 0 0 -40
26FEB26 85.00 P 0.00 0.00 0.00 14.45 +0.09 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.95 +0.07 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.45 +0.07 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.95 +0.09 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.45 +0.09 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.95 +0.09 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.45 +0.09 0 0 87 0
26FEB26 102.50 P 0.00 0.00 0.00 31.95 +0.09 0 0 87 0
27FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.05 52 0 0 0
27FEB26 62.50 P 0.04 0.04 0.04 0.04 -0.10 45 20 20 +20
27FEB26 65.00 P 0.10 0.10 0.10 0.12 -0.14 40 80 100 +80
27FEB26 67.50 P 0.32 0.35 0.28 0.38 -0.15 37 87 69 +55
27FEB26 70.00 P 1.20 1.29 0.80 1.04 -0.15 33 428 377 +330
27FEB26 72.50 P 2.31 2.53 2.31 2.53 -0.09 34 10 10 +10
27FEB26 75.00 P 0.00 0.00 0.00 4.67 +0.13 38 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 6.99 +0.03 38 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 9.46 +0.09 42 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 11.95 +0.10 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 14.45 -0.08 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 16.95 +0.07 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 19.45 +0.07 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 21.95 +0.08 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 24.45 -0.06 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 26.95 -0.06 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 29.45 +0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,033 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,402 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9,634 0
30MAR26 46.00 P 0.06 0.06 0.06 0.01 0.00 49 2 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,394 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,494 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,168 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 46,688 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 20,542 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 16,310 0
30MAR26 57.50 P 0.19 0.19 0.18 0.15 +0.03 38 25 8,891 -15
30MAR26 60.00 P 0.29 0.30 0.29 0.30 +0.03 37 101 13,080 -65
30MAR26 62.50 P 0.56 0.57 0.47 0.54 -0.01 35 123 6,538 +10
30MAR26 65.00 P 1.00 1.01 0.81 0.96 -0.03 34 124 11,371 +99
30MAR26 67.50 P 1.54 1.61 1.45 1.60 -0.08 33 120 8,346 +120
30MAR26 70.00 P 2.49 2.59 2.42 2.59 -0.12 32 95 4,189 +37
30MAR26 72.50 P 3.86 3.86 3.86 4.05 -0.04 33 1 2,473 0
30MAR26 75.00 P 5.60 5.60 5.60 5.83 +0.03 34 1 1,152 +1
30MAR26 77.50 P 0.00 0.00 0.00 7.77 -0.41 35 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 9.81 +0.04 33 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 12.22 -0.47 36 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 14.58 -0.02 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 17.01 -0.02 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.47 +0.02 39 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 21.95 +0.05 0 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 24.45 -0.06 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.95 -0.06 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.45 +0.01 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.95 +0.09 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 48.00 P 0.08 0.08 0.08 0.02 0.00 36 81 571 +81
29APR26 49.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1,015 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1,305 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 0.00 35 0 514 0
29APR26 55.00 P 0.00 0.00 0.00 0.17 0.00 34 0 692 0
29APR26 57.50 P 0.35 0.35 0.35 0.32 -0.01 34 1 976 +1
29APR26 60.00 P 0.54 0.54 0.54 0.59 0.00 33 1 2,431 +1
29APR26 62.50 P 0.00 0.00 0.00 0.95 -0.02 32 0 3,058 0
29APR26 65.00 P 1.53 1.53 1.35 1.52 -0.03 32 60 10,182 -30
29APR26 67.50 P 2.35 2.52 2.15 2.32 -0.03 31 19 1,586 +14
29APR26 70.00 P 3.31 3.44 3.12 3.43 -0.02 31 111 7,504 -12
29APR26 72.50 P 5.11 5.11 4.89 4.88 +0.09 32 90 1,927 +90
29APR26 75.00 P 6.57 6.57 6.57 6.52 +0.11 33 30 3,446 +30
29APR26 77.50 P 0.00 0.00 0.00 8.37 -0.06 33 0 605 0
29APR26 80.00 P 0.00 0.00 0.00 10.39 -0.06 33 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 12.38 -0.31 31 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.74 +0.04 33 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 17.14 +0.11 35 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 19.49 +0.04 33 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 21.98 +0.03 35 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.45 -0.06 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.95 -0.06 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.45 +0.01 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.95 -0.05 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.07 0.00 34 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.10 0.00 34 0 14 0
28MAY26 50.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 190 0
28MAY26 52.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 3 0
28MAY26 55.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 77 0
28MAY26 57.50 P 0.63 0.63 0.63 0.70 0.00 32 1 122 0
28MAY26 60.00 P 0.00 0.00 0.00 1.10 0.00 31 0 1,080 0
28MAY26 62.50 P 1.41 1.41 1.41 1.68 0.00 31 1 706 +1
28MAY26 65.00 P 0.00 0.00 0.00 2.44 -0.01 30 0 351 0
28MAY26 67.50 P 2.91 2.91 2.91 3.41 -0.01 29 3 376 +3
28MAY26 70.00 P 0.00 0.00 0.00 4.59 -0.02 29 0 127 0
28MAY26 72.50 P 6.17 6.17 6.17 6.04 -0.09 28 30 150 +30
28MAY26 75.00 P 7.07 7.21 7.07 7.69 -0.16 28 60 560 +30
28MAY26 77.50 P 0.00 0.00 0.00 9.81 -0.21 30 0 270 0
28MAY26 80.00 P 0.00 0.00 0.00 11.84 -0.23 30 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 13.58 -0.21 23 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 15.76 -0.19 15 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.01 -0.37 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.31 -0.25 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.64 -0.41 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.00 -0.42 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.38 -0.05 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.77 -0.02 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.16 -0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JUN26 39.00 P 0.10 0.10 0.10 0.01 0.00 35 15 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 1,169 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 1,176 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 1,663 0
29JUN26 46.00 P 0.25 0.25 0.25 0.05 -0.05 31 20 19,376 -20
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.06 31 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.07 31 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 -0.09 31 0 814 0
29JUN26 50.00 P 0.37 0.37 0.36 0.18 -0.09 31 40 19,097 0
29JUN26 52.50 P 0.00 0.00 0.00 0.34 -0.13 31 0 2,377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.60 -0.14 31 0 6,022 0
29JUN26 57.50 P 0.00 0.00 0.00 1.00 -0.12 31 0 6,512 0
29JUN26 60.00 P 1.45 1.48 1.45 1.48 -0.17 31 31 6,068 0
29JUN26 62.50 P 0.00 0.00 0.00 2.17 -0.16 31 0 3,251 0
29JUN26 65.00 P 3.13 3.13 2.80 3.06 -0.13 31 34 2,445 +14
29JUN26 67.50 P 0.00 0.00 0.00 4.13 -0.09 30 0 1,748 0
29JUN26 70.00 P 0.00 0.00 0.00 5.40 -0.04 30 0 3,403 0
29JUN26 72.50 P 0.00 0.00 0.00 6.91 +0.04 30 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 8.66 +0.07 31 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 10.63 +0.13 32 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 12.37 -0.33 31 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 14.37 -0.17 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.58 -0.47 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.81 -0.10 30 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 21.07 -0.59 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.29 -0.22 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.71 -0.11 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.16 -0.03 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.40 -0.18 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.81 -0.17 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 982 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 260 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.06 31 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.08 31 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 -0.08 31 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.10 31 0 570 0
29SEP26 47.00 P 0.65 0.65 0.65 0.32 -0.10 31 2 750 +2
29SEP26 48.00 P 0.00 0.00 0.00 0.39 -0.11 31 0 1,238 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 -0.13 31 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.59 -0.13 31 0 21,546 0
29SEP26 52.50 P 0.00 0.00 0.00 0.92 -0.16 31 0 1,764 0
29SEP26 55.00 P 0.00 0.00 0.00 1.38 -0.17 32 0 2,560 0
29SEP26 57.50 P 0.00 0.00 0.00 1.97 -0.17 32 0 990 0
29SEP26 60.00 P 0.00 0.00 0.00 2.70 -0.08 32 0 2,873 0
29SEP26 62.50 P 3.73 3.73 3.73 3.58 -0.04 32 30 8,984 0
29SEP26 65.00 P 4.50 4.50 4.50 4.60 +0.04 32 2 12,202 +2
29SEP26 67.50 P 5.87 5.87 5.64 5.79 +0.02 32 180 1,088 +140
29SEP26 70.00 P 0.00 0.00 0.00 7.17 +0.04 32 0 4,049 0
29SEP26 72.50 P 8.86 8.96 8.86 8.69 +0.03 33 90 1,111 +30
29SEP26 75.00 P 10.41 10.41 10.41 10.38 +0.05 33 15 348 -15
29SEP26 77.50 P 0.00 0.00 0.00 12.04 -0.11 33 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 13.97 0.00 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 15.90 -0.16 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.96 -0.06 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.16 -0.59 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.35 -0.07 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 24.47 -0.64 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.75 -0.63 35 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.04 -0.57 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.36 -0.58 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.70 -0.61 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 544 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.05 30 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 +0.06 30 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.05 30 0 35 0
30DEC26 45.00 P 0.89 0.89 0.89 0.37 +0.07 30 1 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.45 +0.07 30 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.55 +0.09 30 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.66 +0.09 30 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.78 +0.10 30 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 0.93 +0.11 30 0 778 0
30DEC26 52.50 P 1.82 1.82 1.82 1.37 +0.14 30 2 568 +2
30DEC26 55.00 P 0.00 0.00 0.00 1.92 +0.14 31 0 1,192 0
30DEC26 57.50 P 0.00 0.00 0.00 2.61 +0.13 31 0 1,292 0
30DEC26 60.00 P 3.54 3.59 3.54 3.45 +0.13 31 37 842 -2
30DEC26 62.50 P 0.00 0.00 0.00 4.43 +0.12 31 0 2,750 0
30DEC26 65.00 P 0.00 0.00 0.00 5.53 +0.11 31 0 849 0
30DEC26 67.50 P 7.01 7.01 7.01 6.81 +0.09 32 30 1,637 +10
30DEC26 70.00 P 0.00 0.00 0.00 8.21 +0.07 32 0 1,716 0
30DEC26 72.50 P 0.00 0.00 0.00 9.71 +0.15 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 11.41 +0.06 33 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 13.08 -0.20 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 14.62 -0.24 32 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.79 -0.49 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.51 -0.30 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.89 -0.53 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.01 -0.42 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.18 -0.53 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.30 -0.60 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 29.57 -0.44 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.80 -0.63 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.11 -0.63 35 0 0 0
TOTAL PUT 5,934 465,126 +1,625
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$ 9.52
26FEB26 5.00 C 0.00 0.00 0.00 4.52 +0.26 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.33 +0.33 287 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.02 +0.26 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.77 +0.26 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.52 +0.26 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.27 +0.31 0 0 0 0
26FEB26 6.50 C 3.04 3.04 3.01 3.02 +0.26 0 400 400 +400
26FEB26 6.75 C 0.00 0.00 0.00 2.77 +0.26 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.52 +0.27 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.34 +0.35 156 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.08 +0.34 135 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.77 +0.29 0 0 235 0
26FEB26 8.00 C 0.00 0.00 0.00 1.52 +0.30 0 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 1.27 +0.30 0 0 10,520 0
26FEB26 8.50 C 1.10 1.10 1.10 1.02 +0.30 0 1 3,835 -1
26FEB26 8.75 C 0.00 0.00 0.00 0.78 +0.28 36 0 3,930 0
26FEB26 9.00 C 0.00 0.00 0.00 0.56 +0.25 41 0 5,478 0
26FEB26 9.25 C 0.28 0.42 0.28 0.33 +0.16 32 30 2,667 -11
26FEB26 9.50 C 0.16 0.25 0.15 0.19 +0.10 36 209 4,324 +18
26FEB26 9.75 C 0.09 0.13 0.09 0.09 +0.05 36 216 2,603 +123
26FEB26 10.00 C 0.04 0.07 0.04 0.04 +0.02 38 262 2,588 +37
26FEB26 10.50 C 0.02 0.02 0.02 0.01 0.00 44 52 792 -50
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.63 +0.26 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.60 +0.33 164 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.43 +0.22 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.33 +0.26 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.29 +0.31 147 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.13 +0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.03 +0.22 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.93 +0.22 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.82 +0.25 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.73 +0.22 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.63 +0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.53 +0.22 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.33 +0.31 108 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.04 +0.26 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.77 +0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.52 +0.24 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.29 +0.26 49 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.04 +0.26 42 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.79 +0.26 33 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 2.62 +0.37 72 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.34 +0.32 58 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.08 +0.31 49 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.82 +0.30 40 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 1.57 +0.28 35 0 17,350 0
30MAR26 8.25 C 1.45 1.45 1.45 1.36 +0.29 38 1 16,046 -1
30MAR26 8.50 C 1.21 1.21 1.08 1.11 +0.25 32 7 6,289 -4
30MAR26 8.75 C 0.96 0.96 0.90 0.90 +0.22 32 8 4,582 -8
30MAR26 9.00 C 0.75 0.75 0.72 0.72 +0.19 32 2 9,310 0
30MAR26 9.25 C 0.50 0.60 0.50 0.55 +0.15 31 86 2,282 -51
30MAR26 9.50 C 0.35 0.48 0.35 0.42 +0.13 32 111 10,959 -30
30MAR26 9.75 C 0.36 0.36 0.34 0.32 +0.11 33 9 2,761 +2
30MAR26 10.00 C 0.25 0.27 0.23 0.23 +0.09 33 337 1,407 -125
30MAR26 10.50 C 0.13 0.16 0.13 0.11 +0.04 33 173 3,192 +47
30MAR26 11.00 C 0.07 0.07 0.07 0.05 +0.02 33 63 578 +30
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 268 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.55 +0.24 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.37 +0.35 90 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.09 +0.27 74 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.80 +0.25 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.55 +0.25 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.29 +0.25 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 +0.26 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.86 +0.31 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.62 +0.33 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.35 +0.30 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.08 +0.27 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.85 +0.28 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.63 +0.30 33 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.40 +0.26 31 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.15 +0.20 27 0 60 0
29APR26 8.75 C 1.07 1.07 1.06 0.99 +0.21 30 4 97 -4
29APR26 9.00 C 0.76 0.76 0.76 0.83 +0.20 31 3 1,050 +3
29APR26 9.25 C 0.66 0.66 0.66 0.67 +0.17 30 3 859 +3
29APR26 9.50 C 0.52 0.56 0.52 0.54 +0.15 30 7 1,314 +6
29APR26 9.75 C 0.47 0.47 0.46 0.43 +0.13 31 45 386 0
29APR26 10.00 C 0.00 0.00 0.00 0.34 +0.11 31 0 164 0
29APR26 10.50 C 0.24 0.24 0.24 0.20 +0.07 31 10 683 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 186 0
29APR26 11.50 C 0.10 0.10 0.10 0.06 +0.02 31 5 265 +5
29APR26 12.00 C 0.07 0.07 0.07 0.03 +0.01 31 10 110 +10
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.65 +0.33 63 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.30 +0.26 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.13 +0.33 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.86 +0.30 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.62 +0.32 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.35 +0.28 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.08 +0.24 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.85 +0.23 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.64 +0.23 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.46 +0.25 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.23 +0.20 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.06 +0.20 29 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 0.90 +0.19 29 0 155 0
28MAY26 9.25 C 0.00 0.00 0.00 0.76 +0.18 29 0 1,300 0
28MAY26 9.50 C 0.67 0.68 0.66 0.62 +0.15 29 189 379 +189
28MAY26 9.75 C 0.50 0.52 0.50 0.51 +0.13 29 63 63 +63
28MAY26 10.00 C 0.43 0.43 0.42 0.42 +0.12 30 60 73 +33
28MAY26 10.50 C 0.28 0.28 0.28 0.27 +0.09 30 30 130 +30
28MAY26 11.00 C 0.00 0.00 0.00 0.17 +0.06 30 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 130 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 225 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.21 +0.29 82 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.03 +0.21 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.93 +0.22 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.84 +0.23 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 +0.26 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.63 +0.21 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 +0.24 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.37 +0.30 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.10 +0.28 55 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.65 +0.33 57 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 +0.28 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.16 +0.35 50 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.86 +0.29 37 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 +0.30 39 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.35 +0.25 27 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 2.13 +0.29 30 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 +0.25 30 0 6,036 0
29JUN26 8.00 C 1.78 1.78 1.78 1.69 +0.24 29 3 1,586 0
29JUN26 8.25 C 1.60 1.60 1.60 1.48 +0.22 29 3 514 +3
29JUN26 8.50 C 0.00 0.00 0.00 1.26 +0.18 27 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.11 +0.20 29 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.94 +0.16 28 0 5,843 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 +0.16 29 0 5,687 0
29JUN26 9.50 C 0.69 0.69 0.69 0.68 +0.14 29 3 2,459 +3
29JUN26 9.75 C 0.62 0.62 0.60 0.56 +0.12 29 400 3,231 +300
29JUN26 10.00 C 0.00 0.00 0.00 0.47 +0.11 29 0 5,304 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 +0.08 30 0 733 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 +0.06 30 0 551 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 +0.04 30 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 13.00 C 0.07 0.07 0.07 0.03 +0.01 30 10 11 +10
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.95 +0.24 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.85 +0.24 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.77 +0.26 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.66 +0.24 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.56 +0.25 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.37 +0.30 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.10 +0.28 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.82 +0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.65 +0.33 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 +0.24 29 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.16 +0.33 42 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 +0.26 32 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.64 +0.28 33 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.37 +0.24 27 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.13 +0.19 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.93 +0.22 27 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.73 +0.22 27 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 +0.26 30 0 705 0
29SEP26 8.50 C 0.00 0.00 0.00 1.39 +0.21 29 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.24 +0.22 29 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.10 +0.21 29 0 6,857 0
29SEP26 9.25 C 0.91 0.91 0.91 0.97 +0.19 29 60 5,052 +30
29SEP26 9.50 C 0.00 0.00 0.00 0.86 +0.18 30 0 919 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 +0.16 30 0 536 0
29SEP26 10.00 C 0.65 0.65 0.60 0.66 +0.15 30 2 977 0
29SEP26 10.50 C 0.43 0.43 0.43 0.50 +0.12 30 115 632 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 +0.10 30 0 711 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 +0.06 30 0 57 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.05 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.57 +0.26 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.37 +0.30 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.10 +0.28 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.82 +0.25 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.65 +0.33 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.33 +0.24 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 +0.31 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 +0.27 29 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 +0.28 28 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 +0.27 26 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 +0.23 25 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 +0.26 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 +0.25 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.64 +0.23 27 0 56 0
30DEC26 8.50 C 1.51 1.51 1.50 1.49 +0.22 27 2 136 -2
30DEC26 8.75 C 0.00 0.00 0.00 1.35 +0.21 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 +0.20 28 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.10 +0.18 28 0 421 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 +0.17 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.88 +0.15 28 0 91 0
30DEC26 10.00 C 0.76 0.76 0.76 0.79 +0.15 28 7 4,101 +3
30DEC26 10.50 C 0.00 0.00 0.00 0.63 +0.12 28 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.49 +0.09 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 +0.08 29 0 85 0
30DEC26 12.00 C 0.30 0.30 0.30 0.30 +0.06 29 2 8 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.05 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
TOTAL CALL 3,003 261,856 +1,063
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 156 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 143 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 131 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 2,199 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,925 0
26FEB26 8.25 P 0.01 0.01 0.01 0.01 0.00 62 1 6,924 -1
26FEB26 8.50 P 0.02 0.02 0.01 0.01 -0.01 51 2 6,252 -2
26FEB26 8.75 P 0.02 0.02 0.02 0.01 -0.04 40 1 1,385 0
26FEB26 9.00 P 0.05 0.05 0.02 0.02 -0.09 34 121 4,540 -28
26FEB26 9.25 P 0.05 0.07 0.05 0.07 -0.15 36 154 2,226 +1
26FEB26 9.50 P 0.23 0.23 0.12 0.16 -0.22 35 662 901 +599
26FEB26 9.75 P 0.00 0.00 0.00 0.32 -0.26 37 0 10 0
26FEB26 10.00 P 0.00 0.00 0.00 0.53 -0.30 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.00 -0.32 53 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.50 -0.32 71 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.99 -0.33 79 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.49 -0.33 93 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.99 -0.33 107 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.48 -0.34 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.98 -0.34 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.49 -0.33 142 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.01 -0.31 178 0 0 0
26FEB26 15.00 P 5.49 5.49 5.49 5.49 -0.33 164 255 255 +255
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12,462 0
30MAR26 7.25 P 0.01 0.01 0.01 0.01 0.00 42 253 24,078 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 11,530 0
30MAR26 7.75 P 0.02 0.02 0.02 0.01 -0.02 33 268 8,895 +256
30MAR26 8.00 P 0.04 0.04 0.03 0.02 -0.03 33 153 9,042 0
30MAR26 8.25 P 0.05 0.05 0.05 0.04 -0.04 33 25 12,473 +10
30MAR26 8.50 P 0.08 0.08 0.06 0.07 -0.06 33 68 15,596 -60
30MAR26 8.75 P 0.13 0.13 0.10 0.11 -0.09 32 25 6,708 -20
30MAR26 9.00 P 0.19 0.19 0.15 0.17 -0.12 32 21 3,149 +2
30MAR26 9.25 P 0.26 0.26 0.23 0.26 -0.15 32 69 1,459 +11
30MAR26 9.50 P 0.40 0.40 0.34 0.38 -0.18 32 98 518 +69
30MAR26 9.75 P 0.49 0.49 0.48 0.52 -0.20 33 57 1,156 -12
30MAR26 10.00 P 0.00 0.00 0.00 0.68 -0.23 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.06 -0.28 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.55 -0.28 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.99 -0.33 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.49 -0.33 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.03 -0.29 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.56 -0.26 71 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.01 -0.31 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.51 -0.31 71 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.06 -0.26 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.51 -0.31 81 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 103 0
29APR26 7.50 P 0.03 0.03 0.03 0.02 -0.02 32 90 401 +53
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.03 31 0 850 0
29APR26 8.00 P 0.06 0.06 0.06 0.05 -0.04 31 9 2,921 0
29APR26 8.25 P 0.08 0.08 0.08 0.09 -0.04 32 100 972 +27
29APR26 8.50 P 0.00 0.00 0.00 0.13 -0.07 31 0 344 0
29APR26 8.75 P 0.00 0.00 0.00 0.19 -0.09 31 0 575 0
29APR26 9.00 P 0.00 0.00 0.00 0.26 -0.12 30 0 111 0
29APR26 9.25 P 0.33 0.33 0.33 0.36 -0.14 31 2 291 +2
29APR26 9.50 P 0.43 0.44 0.43 0.48 -0.16 31 3 104 +3
29APR26 9.75 P 0.00 0.00 0.00 0.61 -0.19 30 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.78 -0.19 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.16 -0.20 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.58 -0.27 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.06 -0.26 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.49 -0.33 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.03 -0.29 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.56 -0.29 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.01 -0.31 51 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.52 -0.30 57 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.06 -0.26 68 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.53 -0.29 67 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.03 31 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 113 0
28MAY26 8.25 P 0.13 0.13 0.12 0.12 -0.06 29 9 344 0
28MAY26 8.50 P 0.00 0.00 0.00 0.18 -0.07 30 0 910 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 -0.08 30 0 134 0
28MAY26 9.00 P 0.31 0.31 0.30 0.33 -0.11 30 33 684 +33
28MAY26 9.25 P 0.40 0.40 0.40 0.43 -0.13 30 5 206 +5
28MAY26 9.50 P 0.51 0.55 0.51 0.55 -0.14 30 5 327 +5
28MAY26 9.75 P 0.68 0.68 0.65 0.69 -0.18 30 86 198 +86
28MAY26 10.00 P 0.00 0.00 0.00 0.85 -0.19 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.21 -0.21 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.63 -0.22 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.06 -0.27 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.51 -0.31 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.03 -0.29 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.56 -0.29 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.01 -0.31 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.53 -0.29 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.06 -0.26 59 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.53 -0.29 58 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 839 0
29JUN26 6.50 P 0.03 0.03 0.03 0.01 -0.01 30 75 3,075 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.02 30 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 7,267 0
29JUN26 7.25 P 0.07 0.07 0.07 0.05 -0.03 30 1 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.04 30 0 7,530 0
29JUN26 7.75 P 0.12 0.12 0.12 0.11 -0.06 30 2 5,954 0
29JUN26 8.00 P 0.16 0.16 0.16 0.16 -0.08 30 130 6,267 +52
29JUN26 8.25 P 0.24 0.24 0.20 0.22 -0.08 30 320 2,575 +275
29JUN26 8.50 P 0.27 0.29 0.26 0.29 -0.10 29 220 5,706 +150
29JUN26 8.75 P 0.35 0.35 0.34 0.38 -0.11 30 324 959 +46
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.13 30 0 666 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 -0.15 30 0 585 0
29JUN26 9.50 P 0.71 0.71 0.71 0.73 -0.17 29 450 1,304 +450
29JUN26 9.75 P 0.00 0.00 0.00 0.89 -0.19 30 0 80 0
29JUN26 10.00 P 1.00 1.00 1.00 1.05 -0.20 30 30 943 +30
29JUN26 10.50 P 0.00 0.00 0.00 1.43 -0.18 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.85 -0.17 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.29 -0.22 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.74 -0.23 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 -0.25 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 -0.22 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.18 -0.23 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.64 -0.29 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.19 -0.21 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.63 -0.31 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 31 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 2,540 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.04 31 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.05 31 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.06 31 0 370 0
29SEP26 8.00 P 0.31 0.31 0.31 0.31 -0.08 31 1 1,119 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.09 31 0 1,698 0
29SEP26 8.50 P 0.48 0.48 0.48 0.49 -0.10 31 3 7,356 +3
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.12 31 0 4,112 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.13 32 0 86 0
29SEP26 9.25 P 0.82 0.84 0.82 0.83 -0.15 31 34 62 +2
29SEP26 9.50 P 0.00 0.00 0.00 0.97 -0.17 32 0 346 0
29SEP26 9.75 P 1.15 1.15 1.13 1.12 -0.18 32 91 217 +91
29SEP26 10.00 P 0.00 0.00 0.00 1.28 -0.20 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.63 -0.23 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.02 -0.25 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 -0.27 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 -0.29 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.32 -0.31 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.79 -0.31 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 -0.32 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.77 -0.33 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.27 -0.32 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.77 -0.32 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.02 30 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.04 29 0 177 0
30DEC26 7.00 P 0.18 0.18 0.18 0.15 -0.04 29 2 386 -2
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.05 30 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.07 29 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 -0.07 30 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 -0.09 29 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 -0.11 29 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 -0.12 30 0 207 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.14 30 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.80 -0.14 30 0 495 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 -0.16 30 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 -0.17 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.19 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 -0.20 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.71 -0.22 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.08 -0.25 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 -0.27 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 -0.28 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 -0.30 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.82 -0.32 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.30 -0.32 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.78 -0.32 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.28 -0.33 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.77 -0.34 42 0 0 0
TOTAL PUT 4,258 282,668 +2,392
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$ 67.85
26FEB26 48.00 C 0.00 0.00 0.00 19.87 -1.82 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.87 -1.82 0 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 17.87 -1.82 0 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 15.37 -1.82 0 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 12.88 -1.82 59 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 10.39 -1.83 54 0 43 0
26FEB26 60.00 C 8.61 8.61 8.61 7.95 -1.84 54 1 49 0
26FEB26 62.50 C 0.00 0.00 0.00 5.48 -2.00 42 0 67 0
26FEB26 65.00 C 3.87 3.87 3.87 3.75 -1.48 58 7 1,060 +2
26FEB26 67.50 C 2.49 2.49 2.25 2.11 -1.41 55 14 1,461 0
26FEB26 70.00 C 1.25 1.31 1.20 1.09 -1.11 55 24 3,499 +8
26FEB26 72.50 C 0.74 0.75 0.57 0.48 -0.83 55 1,169 2,514 +174
26FEB26 75.00 C 0.33 0.35 0.33 0.18 -0.53 55 116 4,617 -101
26FEB26 77.50 C 0.21 0.21 0.19 0.06 -0.29 55 17 3,133 +15
26FEB26 80.00 C 0.13 0.13 0.12 0.02 -0.14 55 35 2,289 -35
26FEB26 82.50 C 0.07 0.07 0.07 0.01 -0.06 59 7 2,673 -3
26FEB26 85.00 C 0.03 0.03 0.03 0.01 -0.02 67 90 2,846 -90
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,130 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,524 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 677 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 954 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 420 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 138 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 158 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 168 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 172 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 27.98 -1.81 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.98 -1.82 57 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 25.99 -1.82 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.00 -1.82 58 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 24.02 -1.81 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.04 -1.81 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.06 -1.82 58 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 21.09 -1.82 58 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 19.87 -1.83 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 19.18 -1.52 58 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 18.56 -1.33 71 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 15.68 -1.83 47 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.48 -1.64 51 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 11.49 -1.95 54 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 9.96 -1.55 60 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 7.94 -1.79 55 0 432 0
30MAR26 65.00 C 0.00 0.00 0.00 6.73 -1.18 59 0 565 0
30MAR26 67.50 C 5.71 5.71 5.71 5.42 -1.11 59 5 1,301 0
30MAR26 70.00 C 4.69 4.69 4.69 4.31 -1.03 59 15 1,395 +15
30MAR26 72.50 C 3.64 3.75 3.55 3.48 -0.84 60 59 1,222 +47
30MAR26 75.00 C 2.96 3.00 2.81 2.71 -0.78 59 92 2,470 +12
30MAR26 77.50 C 2.33 2.37 2.26 2.08 -0.74 59 10 618 -7
30MAR26 80.00 C 1.70 1.85 1.70 1.58 -0.70 59 33 2,251 +22
30MAR26 82.50 C 1.41 1.50 1.41 1.19 -0.59 59 107 1,800 +105
30MAR26 85.00 C 1.16 1.23 1.16 0.88 -0.49 59 105 1,354 +90
30MAR26 87.50 C 0.00 0.00 0.00 0.65 -0.40 59 0 959 0
30MAR26 90.00 C 0.84 0.84 0.79 0.48 -0.32 59 56 1,488 +30
30MAR26 92.50 C 0.00 0.00 0.00 0.35 -0.25 59 0 965 0
30MAR26 95.00 C 0.60 0.60 0.60 0.25 -0.20 59 15 1,073 0
30MAR26 97.50 C 0.00 0.00 0.00 0.18 -0.16 59 0 595 0
30MAR26 100.00 C 0.00 0.00 0.00 0.13 -0.12 59 0 13,466 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.10 59 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 -0.07 59 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.05 59 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.04 60 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 382 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,638 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 21.15 -0.85 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.42 -1.68 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.56 -1.60 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.39 -1.72 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.95 -1.09 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.47 -1.58 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.81 -1.91 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.31 -1.78 54 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 8.22 -1.14 57 0 114 0
29APR26 67.50 C 0.00 0.00 0.00 7.01 -1.02 57 0 422 0
29APR26 70.00 C 0.00 0.00 0.00 5.95 -0.93 57 0 177 0
29APR26 72.50 C 0.00 0.00 0.00 5.04 -0.85 57 0 390 0
29APR26 75.00 C 0.00 0.00 0.00 4.22 -0.81 58 0 368 0
29APR26 77.50 C 0.00 0.00 0.00 3.50 -0.80 57 0 657 0
29APR26 80.00 C 3.72 3.72 3.72 2.89 -0.80 57 1 4,629 +1
29APR26 82.50 C 2.79 2.79 2.79 2.37 -0.74 57 15 607 +15
29APR26 85.00 C 2.31 2.37 2.30 1.93 -0.66 57 65 488 +65
29APR26 87.50 C 0.00 0.00 0.00 1.57 -0.58 57 0 527 0
29APR26 90.00 C 0.00 0.00 0.00 1.28 -0.50 57 0 498 0
29APR26 92.50 C 0.00 0.00 0.00 1.03 -0.43 57 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 0.83 -0.37 57 0 92 0
29APR26 97.50 C 0.00 0.00 0.00 0.67 -0.29 57 0 494 0
29APR26 100.00 C 1.07 1.07 1.07 0.53 -0.25 57 2 619 +2
29APR26 102.50 C 0.00 0.00 0.00 0.43 -0.21 57 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.34 -0.18 57 0 81 0
29APR26 107.50 C 0.00 0.00 0.00 0.26 -0.16 56 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.21 -0.13 57 0 50 0
29APR26 112.50 C 0.00 0.00 0.00 0.16 -0.12 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 -0.10 56 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.10 -0.09 56 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.08 -0.07 56 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.06 -0.06 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.05 -0.05 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 21.15 -1.53 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.16 -1.76 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.33 -1.67 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.35 -1.62 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.43 -1.62 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.67 -1.65 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.62 -1.10 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.74 -1.52 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.75 -1.16 58 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 8.58 -1.11 58 0 160 0
28MAY26 70.00 C 0.00 0.00 0.00 7.54 -1.03 59 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 6.63 -0.93 59 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 5.81 -0.85 59 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 5.03 -0.81 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.34 -0.81 59 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 3.74 -0.84 59 0 566 0
28MAY26 85.00 C 0.00 0.00 0.00 3.22 -0.85 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.76 -0.81 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.37 -0.77 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.02 -0.71 59 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.73 -0.64 59 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 22.18 -1.10 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 21.42 -1.14 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.59 -0.71 61 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 18.83 -0.60 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.90 -0.79 59 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 15.23 -0.83 59 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 13.91 -0.63 60 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 12.26 -0.87 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.91 -0.97 58 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 9.77 -0.94 58 0 420 0
29JUN26 70.00 C 8.66 8.66 8.66 8.73 -0.88 58 3 187 -2
29JUN26 72.50 C 0.00 0.00 0.00 7.80 -0.82 58 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 6.97 -0.80 58 0 658 0
29JUN26 77.50 C 0.00 0.00 0.00 6.18 -0.79 58 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 5.46 -0.82 58 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 4.82 -0.83 58 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 4.25 -0.82 58 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 3.74 -0.76 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.29 -0.70 58 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 2.89 -0.64 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.53 -0.60 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.22 -0.54 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 1.95 -0.42 58 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 1.71 -0.38 58 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.49 -0.36 58 0 499 0
29JUN26 107.50 C 0.00 0.00 0.00 1.31 -0.32 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.14 -0.30 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.00 -0.27 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.85 -0.27 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.74 -0.27 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.65 -0.24 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.57 -0.19 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.49 -0.18 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.43 -0.16 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.38 -0.14 57 0 370 0
29JUN26 132.50 C 0.00 0.00 0.00 0.33 -0.14 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.29 -0.11 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.25 -0.11 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.22 -0.09 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.19 -0.09 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.17 -0.07 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.15 -0.06 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.13 -0.06 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.11 -0.06 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.10 -0.05 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.04 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 23.92 -1.44 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.20 -0.90 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.29 -1.20 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.59 -1.49 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.22 -0.98 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 18.01 -0.69 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 16.47 -0.87 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.89 -1.18 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.05 -0.84 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.98 -1.04 59 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 12.02 -0.94 59 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 11.11 -0.86 59 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.27 -0.83 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 9.51 -0.78 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.76 -0.79 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.05 -0.83 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 7.40 -0.86 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 6.80 -0.86 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 6.25 -0.89 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 5.74 -0.86 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.28 -0.81 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 4.85 -0.77 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 4.45 -0.73 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.09 -0.69 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.76 -0.65 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.45 -0.62 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.17 -0.58 59 0 180 0
29SEP26 112.50 C 0.00 0.00 0.00 2.92 -0.54 59 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 2.68 -0.52 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.47 -0.48 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.20 -0.53 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.02 -0.50 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.86 -0.46 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.71 -0.44 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.58 -0.40 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 26.07 -0.64 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.59 -0.36 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.86 -0.56 62 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 23.04 -0.65 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.86 -0.35 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.20 -0.63 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.22 -0.36 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.62 -0.77 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.72 -0.56 60 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 15.60 -0.82 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 14.63 -1.04 59 0 2,012 0
30DEC26 72.50 C 0.00 0.00 0.00 13.75 -0.87 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 12.91 -0.75 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.14 -0.70 60 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 11.41 -0.68 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 10.72 -0.69 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.04 -0.76 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 9.40 -0.74 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.81 -0.89 60 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 8.26 -0.91 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.74 -0.90 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.26 -0.78 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.80 -0.72 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 6.38 -0.74 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.98 -0.77 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.61 -0.74 59 0 50 0
TOTAL CALL 2,063 133,708 +365
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 97 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 211 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 781 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 905 0
26FEB26 60.00 P 0.15 0.15 0.15 0.08 -0.02 56 2 1,851 0
26FEB26 62.50 P 0.33 0.33 0.32 0.28 -0.01 55 83 2,454 +77
26FEB26 65.00 P 0.84 1.02 0.61 0.78 +0.07 55 230 3,653 -53
26FEB26 67.50 P 1.83 2.00 1.47 1.71 +0.24 54 102 3,617 -5
26FEB26 70.00 P 0.00 0.00 0.00 3.17 +0.53 54 0 8,449 0
26FEB26 72.50 P 4.90 4.90 4.90 5.14 +0.91 57 2 3,265 -2
26FEB26 75.00 P 0.00 0.00 0.00 7.30 +1.30 54 0 2,448 0
26FEB26 77.50 P 9.70 9.72 9.70 9.72 +1.58 59 150 4,690 -150
26FEB26 80.00 P 12.00 12.00 12.00 12.15 +1.69 0 1 2,792 -1
26FEB26 82.50 P 0.00 0.00 0.00 15.09 +1.82 114 0 1,081 0
26FEB26 85.00 P 16.53 16.55 16.53 17.66 +1.85 131 100 352 -100
26FEB26 87.50 P 0.00 0.00 0.00 20.24 +1.85 148 0 807 0
26FEB26 90.00 P 0.00 0.00 0.00 22.77 +1.84 162 0 74 0
26FEB26 92.50 P 0.00 0.00 0.00 25.30 +1.89 175 0 36 -23
26FEB26 95.00 P 0.00 0.00 0.00 27.80 +1.89 186 0 73 0
26FEB26 97.50 P 0.00 0.00 0.00 30.27 +1.86 194 0 42 0
26FEB26 100.00 P 0.00 0.00 0.00 32.74 +1.84 201 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.28 +1.88 213 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 37.79 +1.93 223 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 39.93 +1.55 200 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 42.76 +1.96 239 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 44.65 +1.32 0 0 30 0
26FEB26 115.00 P 0.00 0.00 0.00 47.78 +1.92 257 0 30 0
26FEB26 117.50 P 0.00 0.00 0.00 50.28 +1.90 265 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 52.15 +1.27 0 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 55.26 +1.91 277 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 57.80 +1.90 288 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 59.86 +1.51 246 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 62.73 +1.93 295 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 58 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 0.00 0.00 0.00 0.03 0.00 59 0 152 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 0.00 0.00 0.00 0.11 0.00 59 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 0.00 59 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 +0.01 59 0 242 0
30MAR26 50.00 P 0.00 0.00 0.00 0.25 +0.01 59 0 1,583 0
30MAR26 52.50 P 0.00 0.00 0.00 0.46 +0.04 59 0 1,872 0
30MAR26 55.00 P 0.86 0.86 0.86 0.79 +0.07 59 15 1,008 0
30MAR26 57.50 P 0.00 0.00 0.00 1.26 +0.12 59 0 1,500 0
30MAR26 60.00 P 1.85 1.88 1.80 1.90 +0.18 59 66 2,442 +64
30MAR26 62.50 P 2.66 2.87 2.55 2.65 +0.19 58 90 1,651 -15
30MAR26 65.00 P 3.67 3.67 3.37 3.63 +0.24 58 80 2,093 -48
30MAR26 67.50 P 4.82 4.82 4.49 4.84 +0.33 58 84 846 +34
30MAR26 70.00 P 5.92 5.92 5.92 6.24 +0.43 58 1 15,023 -1
30MAR26 72.50 P 7.71 7.71 7.71 7.84 +0.56 58 1 1,689 +1
30MAR26 75.00 P 9.67 9.67 9.67 9.88 +1.18 62 65 7,830 -65
30MAR26 77.50 P 0.00 0.00 0.00 11.83 +1.05 63 0 1,933 0
30MAR26 80.00 P 0.00 0.00 0.00 13.65 +0.92 61 0 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 15.81 +1.01 62 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 17.67 +0.71 55 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 20.36 +1.13 64 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 22.77 +1.21 67 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 25.30 +1.36 72 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 27.80 +1.58 77 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 30.27 +1.65 80 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 32.81 +1.79 86 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 35.28 +1.87 89 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.79 +1.88 93 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 40.30 +1.91 97 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 42.76 +1.86 99 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 45.31 +1.86 104 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 47.78 +1.88 106 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 50.28 +1.79 110 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 52.15 +1.27 0 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 55.26 +1.82 115 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 57.80 +1.90 120 0 0 -11
30MAR26 127.50 P 0.00 0.00 0.00 60.26 +1.77 121 0 0 -30
30MAR26 130.00 P 0.00 0.00 0.00 62.76 +1.76 124 0 97 0
30MAR26 132.50 P 0.00 0.00 0.00 65.24 +1.84 126 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 67.80 +1.90 131 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 69.65 +1.30 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 72.81 +1.82 136 0 30 0
29APR26 48.00 P 0.68 0.68 0.68 0.49 +0.03 57 8 160 +8
29APR26 49.00 P 0.00 0.00 0.00 0.60 +0.04 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.72 +0.05 57 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 1.11 +0.08 57 0 120 0
29APR26 55.00 P 1.68 1.68 1.68 1.62 +0.12 57 6 431 +6
29APR26 57.50 P 2.30 2.30 2.30 2.20 +0.11 56 1 734 -1
29APR26 60.00 P 0.00 0.00 0.00 2.94 +0.12 56 0 861 0
29APR26 62.50 P 0.00 0.00 0.00 3.85 +0.17 56 0 496 0
29APR26 65.00 P 0.00 0.00 0.00 4.95 +0.24 56 0 1,907 0
29APR26 67.50 P 0.00 0.00 0.00 6.23 +0.32 56 0 987 0
29APR26 70.00 P 0.00 0.00 0.00 7.67 +0.38 56 0 7,829 0
29APR26 72.50 P 0.00 0.00 0.00 9.25 +0.47 57 0 255 0
29APR26 75.00 P 0.00 0.00 0.00 10.57 +0.16 53 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 12.96 +0.83 59 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 15.05 +1.04 61 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 17.09 +1.12 61 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 19.26 +1.25 63 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 21.21 +1.05 61 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 23.46 +1.11 62 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 25.75 +1.12 63 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 28.05 +1.11 64 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.33 +1.01 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.81 +1.09 66 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.28 +1.22 69 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.79 +1.39 72 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.30 +1.47 75 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.83 +1.63 78 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.31 +1.78 80 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 47.78 +1.79 82 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.28 +1.79 84 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.54 +1.66 81 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.26 +1.82 89 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.80 +1.90 92 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.26 +1.71 93 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 62.76 +1.75 96 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 65.24 +1.84 97 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 67.80 +1.90 101 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 70.18 +1.83 100 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 72.81 +1.76 105 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.24 +1.69 105 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 77.68 +1.64 106 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.17 +1.66 107 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 82.68 +1.67 109 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.18 +1.69 111 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 87.74 +1.69 114 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.17 +1.66 114 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 92.64 +1.59 115 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.17 +1.66 117 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 97.63 +1.83 118 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.22 +1.69 122 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 102.72 +1.69 124 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.05 +0.01 59 0 50 0
28MAY26 49.00 P 0.00 0.00 0.00 1.22 +0.01 59 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.39 +0.01 59 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 1.94 +0.03 59 0 6 0
28MAY26 55.00 P 0.00 0.00 0.00 2.55 +0.07 58 0 7 0
28MAY26 57.50 P 0.00 0.00 0.00 3.27 +0.05 58 0 225 0
28MAY26 60.00 P 0.00 0.00 0.00 4.13 +0.14 57 0 73 0
28MAY26 62.50 P 0.00 0.00 0.00 5.15 +0.20 57 0 390 0
28MAY26 65.00 P 0.00 0.00 0.00 6.32 +0.26 57 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 7.64 +0.32 58 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 9.10 +0.41 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.67 +0.47 58 0 255 0
28MAY26 75.00 P 0.00 0.00 0.00 12.29 +0.54 58 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.06 +0.57 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.35 +1.03 62 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.32 +1.08 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.37 +1.02 63 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.45 +1.06 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.55 +1.20 64 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.90 +1.40 66 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.11 +1.40 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.53 +0.10 58 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.74 +0.13 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.97 +0.14 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.58 +0.17 58 0 298 0
29JUN26 55.00 P 3.26 3.26 3.26 3.29 +0.15 57 250 514 +250
29JUN26 57.50 P 0.00 0.00 0.00 4.10 +0.14 57 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 5.03 +0.18 57 0 1,433 0
29JUN26 62.50 P 0.00 0.00 0.00 6.09 +0.15 56 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 7.27 +0.23 56 0 5,745 0
29JUN26 67.50 P 0.00 0.00 0.00 8.59 +0.31 56 0 2,443 0
29JUN26 70.00 P 0.00 0.00 0.00 10.06 +0.40 57 0 2,273 0
29JUN26 72.50 P 0.00 0.00 0.00 11.63 +0.44 57 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 13.30 +0.48 57 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 15.07 +0.53 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 16.94 +0.60 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.77 +0.53 58 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 20.62 +0.48 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.69 +0.54 58 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 25.07 +0.85 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 27.05 +0.74 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 29.54 +1.03 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.95 +0.31 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.35 +0.38 57 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 35.51 +0.49 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.83 +0.55 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.74 +0.78 63 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 42.96 +0.61 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 45.45 +1.26 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.78 +1.18 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.28 +1.29 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.54 +1.11 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.26 +1.50 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.80 +1.69 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.26 +1.61 71 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 62.76 +1.66 73 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.24 +1.69 74 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.80 +1.78 77 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.18 +1.66 77 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.81 +1.76 80 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 75.24 +1.69 81 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.68 +1.64 81 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.17 +1.66 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.68 +1.67 84 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.18 +1.69 85 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.74 +1.69 88 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.17 +1.66 88 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.64 +1.59 89 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.17 +1.66 90 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.63 +1.83 91 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.22 +1.69 94 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.72 +1.69 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.19 +0.17 59 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 3.46 +0.13 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.72 +0.08 58 0 214 0
29SEP26 52.50 P 4.52 4.52 4.52 4.53 +0.10 58 100 133 +100
29SEP26 55.00 P 0.00 0.00 0.00 5.41 +0.12 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 6.39 +0.12 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 7.47 +0.15 57 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 8.66 +0.20 57 0 493 0
29SEP26 65.00 P 0.00 0.00 0.00 9.94 +0.28 57 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 11.33 +0.26 57 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 12.82 +0.35 57 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 14.39 +0.39 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 16.04 +0.42 58 0 1,192 0
29SEP26 77.50 P 0.00 0.00 0.00 17.79 +0.48 58 0 1,131 0
29SEP26 80.00 P 0.00 0.00 0.00 19.35 +0.03 57 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 21.24 +0.14 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 23.12 +0.17 58 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 25.07 +0.18 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 27.10 +0.27 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 29.34 +0.52 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 31.60 +0.69 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 33.35 +0.34 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.35 +0.24 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.65 +0.36 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.80 +0.29 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 42.43 +0.69 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 44.24 +0.26 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.61 +0.36 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.15 +0.75 62 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 51.43 +0.66 63 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 53.62 +0.98 62 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 55.85 +0.45 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.26 +0.89 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.71 +0.75 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.08 +1.11 63 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.61 +0.14 59 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 4.92 +0.12 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.25 +0.12 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.13 0.00 58 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 7.12 -0.01 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.19 -0.04 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.34 -0.04 58 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.62 +0.19 58 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 11.95 +0.22 57 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 13.42 +0.29 58 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 14.92 +0.31 58 0 2,410 0
30DEC26 72.50 P 0.00 0.00 0.00 16.49 +0.37 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.14 +0.41 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 19.84 +0.43 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 21.39 -0.04 57 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 23.52 +0.29 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 25.15 +0.06 58 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 27.07 +0.14 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.02 +0.13 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.95 +0.12 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.96 +0.13 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.93 +0.02 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.22 +0.22 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 39.04 -0.01 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.24 +0.07 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.32 0.00 59 0 0 0
TOTAL PUT 1,437 196,024 +35
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$ 13.37
26FEB26 9.25 C 0.00 0.00 0.00 4.12 -0.55 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.96 -0.46 183 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.71 -0.46 172 0 0 0
26FEB26 10.00 C 3.38 3.38 3.38 3.44 -0.48 151 4 2 -2
26FEB26 10.50 C 0.00 0.00 0.00 2.96 -0.46 139 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.38 -0.54 68 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.88 -0.58 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.37 -0.55 0 0 0 0
26FEB26 12.50 C 1.12 1.12 0.86 0.92 -0.49 45 83 311 +83
26FEB26 13.00 C 0.00 0.00 0.00 0.51 -0.48 42 0 68 0
26FEB26 13.50 C 0.33 0.33 0.22 0.24 -0.37 43 66 354 +32
26FEB26 14.00 C 0.10 0.11 0.09 0.09 -0.23 43 49 301 +24
26FEB26 14.50 C 0.05 0.05 0.05 0.03 -0.13 45 10 670 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 627 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 442 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 174 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.78 -0.54 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.68 -0.55 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.58 -0.55 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.48 -0.55 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.38 -0.55 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.14 -0.54 112 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.89 -0.54 105 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.64 -0.54 97 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.39 -0.54 90 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.14 -0.56 83 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.87 -0.55 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.62 -0.56 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.40 -0.53 87 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.14 -0.56 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 5.90 -0.61 76 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.64 -0.55 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.38 -0.56 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.14 -0.55 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.90 -0.54 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.64 -0.54 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.38 -0.54 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.13 -0.57 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 3.96 -0.57 68 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.71 -0.49 63 0 0 0
30MAR26 10.00 C 3.45 3.45 3.45 3.49 -0.46 65 2 8 +2
30MAR26 10.50 C 0.00 0.00 0.00 2.96 -0.58 51 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.48 -0.46 46 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.07 -0.51 48 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 1.68 -0.40 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.35 -0.41 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.01 -0.38 46 0 30 0
30MAR26 13.50 C 0.85 0.85 0.76 0.77 -0.34 47 45 220 +45
30MAR26 14.00 C 0.66 0.66 0.63 0.57 -0.29 47 45 399 +45
30MAR26 14.50 C 0.00 0.00 0.00 0.42 -0.25 47 0 329 0
30MAR26 15.00 C 0.39 0.39 0.29 0.30 -0.21 47 47 198 +30
30MAR26 15.50 C 0.00 0.00 0.00 0.21 -0.17 48 0 748 0
30MAR26 16.00 C 0.20 0.20 0.20 0.15 -0.12 48 30 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 -0.10 48 0 232 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 -0.07 49 0 409 0
30MAR26 17.50 C 0.09 0.09 0.09 0.05 -0.05 49 36 433 +36
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 156 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 3.71 -0.49 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.53 -0.58 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.08 -0.46 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.65 -0.58 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.22 -0.54 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.93 -0.49 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.60 -0.37 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.32 -0.34 48 0 0 0
29APR26 13.50 C 1.07 1.07 1.07 1.08 -0.35 48 15 15 +15
29APR26 14.00 C 0.00 0.00 0.00 0.88 -0.30 48 0 30 0
29APR26 14.50 C 0.00 0.00 0.00 0.71 -0.27 48 0 59 0
29APR26 15.00 C 0.00 0.00 0.00 0.58 -0.23 49 0 43 0
29APR26 15.50 C 0.47 0.47 0.47 0.46 -0.21 49 4 64 0
29APR26 16.00 C 0.39 0.39 0.38 0.36 -0.18 49 4 12 +4
29APR26 16.50 C 0.00 0.00 0.00 0.28 -0.15 49 0 58 0
29APR26 17.00 C 0.28 0.28 0.28 0.21 -0.13 48 58 127 -15
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.11 48 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.13 -0.08 49 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.07 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.87 -0.44 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.62 -0.49 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.21 -0.54 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.81 -0.48 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.43 -0.46 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.10 -0.41 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.83 -0.42 48 0 0 0
28MAY26 13.00 C 1.55 1.55 1.55 1.55 -0.35 48 15 17 +15
28MAY26 13.50 C 0.00 0.00 0.00 1.32 -0.36 48 0 0 0
28MAY26 14.00 C 1.22 1.22 1.12 1.12 -0.31 48 60 340 +60
28MAY26 14.50 C 0.00 0.00 0.00 0.96 -0.27 49 0 0 0
28MAY26 15.00 C 0.91 0.91 0.79 0.81 -0.25 49 48 80 +45
28MAY26 15.50 C 0.78 0.78 0.73 0.68 -0.23 50 30 30 +30
28MAY26 16.00 C 0.00 0.00 0.00 0.56 -0.21 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.46 -0.19 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.38 -0.16 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.31 -0.14 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.25 -0.12 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 -0.10 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.17 -0.09 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 -0.07 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.62 -0.54 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.53 -0.53 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.38 -0.58 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.17 -0.54 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.90 -0.57 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.68 -0.54 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.39 -0.58 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.14 -0.59 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.92 -0.50 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.64 -0.60 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.40 -0.53 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.15 -0.55 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 5.90 -0.61 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.70 -0.52 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.43 -0.55 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.19 -0.56 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.01 -0.48 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.82 -0.46 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.52 -0.51 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.30 -0.50 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.13 -0.56 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 3.90 -0.47 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.67 -0.59 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.35 -0.51 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 2.90 -0.59 45 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.61 -0.39 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.27 -0.46 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.99 -0.48 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 1.75 -0.44 47 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.55 -0.36 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.36 -0.31 49 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 1.18 -0.29 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 -0.26 50 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 0.90 -0.24 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 -0.24 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.66 -0.21 50 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.56 -0.19 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 -0.17 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.41 -0.15 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.14 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.12 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 -0.10 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.09 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.07 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 4.70 -0.48 53 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.44 -0.46 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.26 -0.45 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.10 -0.40 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.71 -0.44 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.38 -0.44 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.13 -0.43 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.85 -0.46 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 -0.42 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 -0.40 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.16 -0.37 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 -0.33 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.79 -0.31 51 0 333 0
29SEP26 15.00 C 1.67 1.67 1.67 1.63 -0.29 51 2 863 +2
29SEP26 15.50 C 0.00 0.00 0.00 1.48 -0.28 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 -0.26 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.25 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 -0.24 52 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.00 -0.23 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.90 -0.21 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.81 -0.20 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 -0.18 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.17 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.16 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.14 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.12 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 -0.10 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.08 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.07 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 -0.06 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 4.79 -0.47 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.61 -0.47 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.45 -0.41 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 -0.38 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 3.83 -0.38 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.55 -0.42 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 -0.39 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 -0.43 51 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 2.81 -0.34 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 -0.32 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.32 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 -0.33 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 2.11 -0.31 52 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 -0.30 52 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 1.82 -0.29 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.70 -0.27 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.58 -0.26 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.46 -0.26 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.25 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 -0.24 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 -0.22 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.07 -0.21 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.20 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 -0.18 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 -0.16 53 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.62 -0.15 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.53 -0.13 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 -0.11 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.39 -0.11 52 0 0 0
TOTAL CALL 653 19,391 +451
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.04 0.04 +0.02 43 86 312 -76
26FEB26 13.00 P 0.15 0.19 0.14 0.15 +0.07 44 42 221 +40
26FEB26 13.50 P 0.30 0.43 0.30 0.37 +0.17 44 27 202 +27
26FEB26 14.00 P 0.00 0.00 0.00 0.71 +0.28 42 0 200 0
26FEB26 14.50 P 1.10 1.10 1.08 1.15 +0.39 43 80 784 -80
26FEB26 15.00 P 0.00 0.00 0.00 1.63 +0.45 0 0 403 0
26FEB26 15.50 P 0.00 0.00 0.00 2.16 +0.51 73 0 300 0
26FEB26 16.00 P 0.00 0.00 0.00 2.65 +0.50 80 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 3.13 +0.54 0 0 177 -7
26FEB26 17.00 P 0.00 0.00 0.00 3.65 +0.56 101 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 4.13 +0.45 0 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.63 +0.45 0 0 63 -67
26FEB26 18.50 P 0.00 0.00 0.00 5.13 +0.50 0 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.63 +0.46 0 0 0 -30
26FEB26 19.50 P 0.00 0.00 0.00 6.13 +0.50 0 0 0 -45
26FEB26 20.00 P 0.00 0.00 0.00 6.63 +0.46 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.63 +0.46 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.63 +0.46 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.63 +0.46 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.63 +0.46 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.63 +0.46 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.63 +0.46 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 139 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 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 71 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 48 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 75 0
30MAR26 11.00 P 0.11 0.11 0.11 0.09 +0.02 48 20 82 +20
30MAR26 11.50 P 0.00 0.00 0.00 0.17 +0.05 48 0 88 0
30MAR26 12.00 P 0.29 0.29 0.29 0.28 +0.08 48 49 246 0
30MAR26 12.50 P 0.00 0.00 0.00 0.44 +0.12 48 0 681 0
30MAR26 13.00 P 0.59 0.67 0.59 0.64 +0.15 48 62 322 +35
30MAR26 13.50 P 0.83 0.86 0.83 0.89 +0.20 48 20 200 +10
30MAR26 14.00 P 1.11 1.17 1.11 1.19 +0.25 48 98 455 +83
30MAR26 14.50 P 0.00 0.00 0.00 1.56 +0.31 50 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.93 +0.34 50 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 2.37 +0.47 53 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.82 +0.45 55 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 3.27 +0.45 56 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.73 +0.45 57 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 4.21 +0.51 60 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.65 +0.42 53 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 5.16 +0.51 59 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.67 +0.45 65 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 6.16 +0.42 67 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.66 +0.46 70 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.65 +0.48 74 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.65 +0.48 80 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.65 +0.47 86 0 40 -2
30MAR26 24.00 P 0.00 0.00 0.00 10.66 +0.48 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.66 +0.49 101 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.67 +0.49 109 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.67 +0.49 114 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.67 +0.50 119 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.66 +0.54 120 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.67 +0.49 128 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.67 +0.49 132 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.64 +0.55 123 0 0 0
29APR26 9.75 P 0.08 0.08 0.08 0.07 +0.02 49 18 82 +18
29APR26 10.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.08 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.50 +0.10 48 0 6 0
29APR26 12.50 P 0.72 0.72 0.70 0.69 +0.13 49 45 49 +45
29APR26 13.00 P 0.90 0.92 0.89 0.91 +0.17 49 46 97 +31
29APR26 13.50 P 0.00 0.00 0.00 1.17 +0.20 49 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.47 +0.24 49 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.79 +0.26 49 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 2.18 +0.31 51 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.59 +0.42 52 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 3.00 +0.39 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.40 +0.39 52 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 3.84 +0.39 53 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 4.30 +0.48 54 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.77 +0.42 55 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 5.24 +0.54 56 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.68 +0.37 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.17 +0.38 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.66 +0.44 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.69 +0.52 66 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.66 +0.49 66 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.65 +0.47 68 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.66 +0.48 75 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.66 +0.49 79 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.67 +0.46 85 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 +0.04 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.27 +0.05 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.37 +0.06 49 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.52 +0.09 49 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.68 +0.11 49 0 10 0
28MAY26 12.50 P 0.85 0.85 0.85 0.88 +0.14 49 15 15 +15
28MAY26 13.00 P 0.00 0.00 0.00 1.12 +0.18 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.39 +0.21 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.69 +0.24 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.02 +0.27 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.39 +0.31 51 0 8 0
28MAY26 15.50 P 0.00 0.00 0.00 2.71 +0.31 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.17 +0.37 52 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.59 +0.38 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.99 +0.47 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.43 +0.48 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.85 +0.38 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.34 +0.45 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.80 +0.40 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.27 +0.40 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.02 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.04 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.05 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 +0.07 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 +0.08 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 +0.11 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.86 +0.13 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.07 +0.14 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.32 +0.18 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 +0.20 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.89 +0.23 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.22 +0.26 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.57 +0.29 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.96 +0.33 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.31 +0.34 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.75 +0.40 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.17 +0.44 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.58 +0.43 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 +0.47 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.50 +0.50 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.90 +0.46 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.40 +0.47 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.87 +0.53 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.81 +0.48 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.71 +0.51 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.67 +0.39 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.72 +0.50 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.66 +0.42 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.67 +0.46 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.69 +0.51 72 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.67 +0.50 72 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.68 +0.47 76 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.67 +0.49 78 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.67 +0.46 80 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.64 +0.49 77 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 +0.06 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.06 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.06 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 +0.07 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.74 +0.08 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 +0.10 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.11 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 +0.13 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 +0.15 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.17 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.10 +0.19 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 +0.21 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.72 +0.23 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.06 +0.25 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.43 +0.28 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.82 +0.34 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 +0.36 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 +0.35 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 +0.39 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 +0.41 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 +0.35 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.24 +0.37 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.67 +0.41 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.12 +0.43 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.99 +0.35 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.90 +0.34 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.83 +0.35 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.79 +0.39 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.73 +0.38 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.70 +0.39 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.69 +0.50 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.67 +0.45 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.68 +0.47 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.67 +0.49 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.67 +0.46 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.64 +0.45 64 0 6 -87
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.05 52 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.07 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.07 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 +0.09 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 +0.11 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 +0.12 52 0 4 0
30DEC26 12.00 P 1.60 1.63 1.60 1.67 +0.13 52 10 68 +10
30DEC26 12.50 P 0.00 0.00 0.00 1.92 +0.15 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.16 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.48 +0.18 52 0 220 0
30DEC26 14.00 P 2.62 2.62 2.62 2.78 +0.19 52 30 112 +30
30DEC26 14.50 P 0.00 0.00 0.00 3.11 +0.22 52 0 20 0
30DEC26 15.00 P 3.42 3.42 3.42 3.44 +0.23 52 2 110 +2
30DEC26 15.50 P 0.00 0.00 0.00 3.79 +0.24 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 +0.24 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.52 +0.24 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.90 +0.25 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.29 +0.26 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.69 +0.27 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.09 +0.28 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.43 +0.22 52 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.93 +0.31 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.20 +0.26 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 8.21 +0.33 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.10 +0.35 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.00 +0.36 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.92 +0.38 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.84 +0.39 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.78 +0.39 55 0 0 0
TOTAL PUT 650 10,957 -28
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$ 16.51
26FEB26 11.00 C 0.00 0.00 0.00 5.51 -0.25 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.01 -0.25 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.53 -0.23 119 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.01 -0.25 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.51 -0.25 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.02 -0.19 66 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.52 -0.23 55 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.02 -0.15 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.52 -0.20 33 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 1.05 -0.17 37 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.60 -0.16 31 0 133 0
26FEB26 16.50 C 0.00 0.00 0.00 0.25 -0.15 28 0 244 0
26FEB26 17.00 C 0.13 0.13 0.13 0.08 -0.09 29 30 281 -30
26FEB26 17.50 C 0.04 0.04 0.04 0.02 -0.04 30 30 355 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 232 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.54 -0.35 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.31 -0.13 86 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.13 -0.26 105 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.91 -0.22 107 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.69 0.00 108 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.12 -0.26 86 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.57 -0.19 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.04 -0.31 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.57 -0.19 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.17 -0.09 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.66 -0.14 56 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.15 -0.16 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.61 -0.14 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.17 -0.14 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.72 -0.14 33 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 1.30 -0.17 31 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.95 -0.16 30 0 334 0
30MAR26 16.50 C 0.71 0.71 0.71 0.65 -0.15 29 9 502 0
30MAR26 17.00 C 0.51 0.51 0.45 0.45 -0.11 30 8 228 +3
30MAR26 17.50 C 0.30 0.30 0.30 0.29 -0.09 29 30 164 -2
30MAR26 18.00 C 0.22 0.22 0.22 0.18 -0.06 30 16 217 -16
30MAR26 18.50 C 0.14 0.14 0.14 0.10 -0.05 29 12 53 -6
30MAR26 19.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 68 0
30MAR26 19.50 C 0.07 0.07 0.07 0.03 -0.03 29 30 135 +30
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 29 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 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
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.62 -0.15 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.04 -0.31 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.57 -0.28 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.17 -0.14 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.66 -0.20 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.15 -0.22 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.74 -0.12 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.22 -0.20 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.87 -0.13 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.47 -0.18 29 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.14 -0.17 28 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 0.88 -0.14 29 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.65 -0.13 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.48 -0.10 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.34 -0.08 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.24 -0.06 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.15 -0.21 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.75 -0.10 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.18 -0.23 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.76 -0.16 38 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 3.20 -0.22 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.82 -0.14 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.32 -0.20 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.88 -0.27 25 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.59 -0.17 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.30 -0.15 28 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 1.02 -0.15 28 0 60 0
28MAY26 17.00 C 0.00 0.00 0.00 0.80 -0.13 28 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.62 -0.11 28 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.47 -0.09 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.69 -0.22 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.12 -0.26 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.62 -0.20 22 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.19 -0.17 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.75 -0.20 39 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.30 -0.13 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.76 -0.20 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.20 -0.32 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.85 -0.11 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.45 -0.22 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.14 -0.15 30 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.80 -0.14 29 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.49 -0.10 29 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.16 -0.16 27 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.94 -0.14 27 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.76 -0.12 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.61 -0.11 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.08 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.38 -0.07 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.06 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.70 -0.18 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.19 -0.18 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.20 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.30 -0.14 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.79 -0.23 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.28 -0.30 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.97 -0.19 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.54 -0.21 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.27 -0.14 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.94 -0.14 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 -0.13 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.41 -0.12 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 -0.11 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 0.98 -0.11 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.10 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 -0.08 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.08 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 -0.07 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 -0.07 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.70 -0.18 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.19 -0.18 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.75 -0.20 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.30 -0.14 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.84 -0.18 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.44 -0.15 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 -0.15 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.72 -0.15 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 -0.14 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 -0.13 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 -0.13 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 -0.12 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.42 -0.12 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 -0.11 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.07 -0.10 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.09 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.80 -0.08 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 -0.06 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
TOTAL CALL 165 5,799 -21
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 0.00 127 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 106 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 250 0
26FEB26 16.00 P 0.00 0.00 0.00 0.07 0.00 29 0 225 0
26FEB26 16.50 P 0.28 0.28 0.28 0.23 +0.02 28 2 683 -2
26FEB26 17.00 P 0.56 0.56 0.56 0.55 +0.07 27 4 365 0
26FEB26 17.50 P 0.00 0.00 0.00 1.03 +0.17 37 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.49 +0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.99 +0.15 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.99 +0.15 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.50 +0.13 75 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.49 +0.15 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.49 +0.15 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.49 -0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.57 +0.23 189 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.49 +0.15 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.49 +0.15 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.49 +0.15 0 0 0 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 77 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 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 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 58 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 0.00 30 0 300 0
30MAR26 15.00 P 0.13 0.13 0.13 0.12 0.00 29 2 415 +2
30MAR26 15.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 128 0
30MAR26 16.00 P 0.00 0.00 0.00 0.38 +0.03 29 0 618 0
30MAR26 16.50 P 0.65 0.65 0.61 0.60 +0.05 29 19 1,412 +15
30MAR26 17.00 P 0.00 0.00 0.00 0.88 +0.07 29 0 212 0
30MAR26 17.50 P 0.00 0.00 0.00 1.25 +0.12 30 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 1.67 +0.18 32 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.04 +0.14 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.51 +0.10 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.09 +0.23 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.50 +0.13 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.56 +0.22 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.55 +0.21 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.49 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.57 +0.23 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.57 +0.23 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.51 +0.17 78 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.49 +0.15 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.00 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 0.00 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 0.00 29 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 0.00 29 0 56 0
29APR26 15.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.36 +0.02 28 0 231 0
29APR26 16.00 P 0.00 0.00 0.00 0.53 +0.02 28 0 304 0
29APR26 16.50 P 0.00 0.00 0.00 0.77 +0.05 28 0 405 0
29APR26 17.00 P 0.00 0.00 0.00 1.05 +0.07 28 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.41 +0.13 29 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 1.80 +0.17 31 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.15 +0.10 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.66 +0.16 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.09 +0.16 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.51 +0.09 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.56 +0.21 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.55 +0.19 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.49 +0.14 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.49 -0.01 0 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 0.00 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 0.00 28 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 103 0
28MAY26 15.00 P 0.00 0.00 0.00 0.33 +0.03 28 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.48 +0.04 28 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.66 +0.04 28 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.89 +0.05 28 0 178 0
28MAY26 17.00 P 0.00 0.00 0.00 1.17 +0.07 28 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.51 +0.11 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.88 +0.12 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.16 0.00 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.66 +0.16 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.09 +0.08 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.53 +0.08 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.56 +0.21 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.55 +0.19 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.49 +0.14 0 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 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 0.00 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 +0.02 28 0 166 0
29JUN26 15.00 P 0.41 0.42 0.41 0.43 +0.03 28 30 81 +25
29JUN26 15.50 P 0.00 0.00 0.00 0.60 +0.05 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 0.81 +0.06 28 0 324 0
29JUN26 16.50 P 0.00 0.00 0.00 1.05 +0.07 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.34 +0.09 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.65 +0.10 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.01 +0.14 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 +0.11 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.80 +0.13 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.23 +0.10 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 +0.20 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 +0.25 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.59 +0.23 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.49 +0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.54 +0.04 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.57 +0.23 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.58 +0.24 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.51 +0.17 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.55 +0.21 56 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 0.00 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 +0.01 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 +0.02 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.96 +0.03 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.19 +0.03 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.45 +0.04 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.74 +0.05 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 +0.05 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.38 +0.06 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.74 +0.08 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.11 +0.08 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.51 +0.10 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 +0.09 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.78 +0.08 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 +0.25 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.71 +0.15 21 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.65 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.64 +0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.59 +0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.57 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.55 +0.21 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 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 0.00 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 0.00 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 0.00 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 +0.01 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.20 +0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.44 +0.03 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 +0.04 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.00 +0.05 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.32 +0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.65 +0.06 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.01 +0.07 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.38 +0.08 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.77 +0.08 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 +0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 +0.11 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.91 +0.12 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.83 +0.13 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.77 +0.14 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.73 +0.14 27 0 0 0
TOTAL PUT 57 9,492 +40
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$ 6.75
26FEB26 4.70 C 0.00 0.00 0.00 2.06 +0.02 139 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.96 +0.02 131 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.54 +0.05 138 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.26 +0.02 84 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.01 +0.02 68 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
26FEB26 6.25 C 0.50 0.50 0.50 0.52 +0.01 46 1 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.29 0.00 36 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.12 -0.02 34 0 413 0
26FEB26 7.00 C 0.03 0.03 0.03 0.04 -0.02 36 40 105 +40
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 58 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.96 +0.01 103 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.86 +0.02 97 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.76 +0.02 91 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.66 +0.02 85 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.56 +0.02 79 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.46 +0.01 71 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.97 +0.03 85 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.76 +0.02 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.57 +0.02 70 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.18 +0.03 66 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.07 +0.02 53 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.97 +0.02 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.87 +0.02 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.77 +0.02 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.54 +0.03 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.28 +0.02 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.02 -0.02 24 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.83 +0.03 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 0.00 34 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.44 -0.01 33 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.30 -0.01 33 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 202 0
30MAR26 7.25 C 0.12 0.12 0.12 0.12 -0.02 33 2 48 -2
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.02 33 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 36 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 37 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.98 0.00 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.89 +0.01 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.79 +0.01 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.55 +0.01 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.32 +0.01 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.08 -0.01 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.69 -0.02 32 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.53 -0.02 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.39 -0.02 32 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 -0.01 33 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.10 +0.04 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.02 +0.04 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.95 +0.05 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.85 +0.05 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.61 +0.03 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.35 +0.03 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.13 +0.02 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.95 0.00 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 -0.02 32 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 -0.02 32 0 16 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.28 -0.02 32 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.61 +0.02 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.53 +0.04 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.42 +0.03 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.34 +0.03 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.22 +0.02 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.13 +0.01 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.03 0.00 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.95 +0.05 40 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 +0.01 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.61 -0.01 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.41 +0.02 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 +0.03 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 -0.04 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.03 32 0 345 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 -0.03 31 0 402 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.03 32 0 53 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.02 32 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.24 +0.01 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.14 -0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 +0.02 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.96 -0.02 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.88 0.00 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.66 +0.01 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.01 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.02 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.02 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.01 33 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.02 33 0 68 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.02 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.02 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.02 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.02 32 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.01 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.14 -0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.05 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.68 -0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 -0.02 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 -0.02 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.02 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 -0.02 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
TOTAL CALL 43 3,270 +38
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
26FEB26 6.25 P 0.02 0.02 0.02 0.01 -0.01 40 4 126 -3
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.03 33 0 296 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 -0.04 35 0 249 0
26FEB26 7.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.52 -0.02 45 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.75 -0.03 0 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 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 54 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 42 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 149 0
30MAR26 6.25 P 0.00 0.00 0.00 0.09 -0.03 32 0 165 0
30MAR26 6.50 P 0.19 0.19 0.19 0.17 -0.03 33 15 296 +15
30MAR26 6.75 P 0.00 0.00 0.00 0.28 -0.04 33 0 486 0
30MAR26 7.00 P 0.42 0.42 0.42 0.43 -0.04 33 70 180 -70
30MAR26 7.25 P 0.00 0.00 0.00 0.61 -0.04 34 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.81 -0.04 34 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.04 -0.03 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.28 -0.02 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.52 -0.01 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.76 -0.02 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.01 -0.02 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.26 -0.03 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.51 -0.02 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.76 -0.03 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.01 -0.02 63 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
29APR26 6.25 P 0.00 0.00 0.00 0.16 -0.03 32 0 11 0
29APR26 6.50 P 0.26 0.26 0.26 0.24 -0.05 31 60 230 0
29APR26 6.75 P 0.35 0.35 0.35 0.36 -0.05 32 70 71 +70
29APR26 7.00 P 0.00 0.00 0.00 0.50 -0.05 32 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.66 -0.05 31 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.87 -0.04 33 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.30 -0.03 35 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.53 -0.05 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.77 -0.01 37 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.01 -0.02 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.26 -0.03 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.51 -0.02 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.76 -0.03 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.01 -0.02 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.32 -0.04 33 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.43 -0.05 32 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.57 -0.05 32 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 0.75 -0.02 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.93 -0.04 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.09 -0.08 30 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.35 +0.01 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.58 0.00 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.80 -0.04 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.04 -0.02 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.27 -0.03 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.51 -0.02 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 -0.02 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.03 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 -0.04 33 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 -0.04 33 0 337 0
29JUN26 6.75 P 0.00 0.00 0.00 0.51 -0.04 33 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 -0.04 34 0 99 0
29JUN26 7.25 P 0.00 0.00 0.00 0.82 -0.04 34 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.00 -0.04 35 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 -0.04 35 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 -0.03 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 -0.03 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 -0.03 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.09 -0.01 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.32 -0.03 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.56 -0.04 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.78 -0.03 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.03 -0.03 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.04 31 0 8 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 -0.01 33 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.03 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 -0.03 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 -0.04 31 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 -0.05 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 -0.03 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 -0.04 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 -0.05 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.98 -0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 -0.05 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 -0.05 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 -0.05 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 -0.03 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 -0.04 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.03 32 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 -0.03 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 -0.03 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 -0.03 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 -0.03 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.27 -0.02 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 -0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 -0.02 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 -0.02 32 0 0 0
TOTAL PUT 219 4,500 +12
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$ 244.40
26FEB26 140.00 C 101.54 105.84 101.54 104.47 -7.56 133 110 140 +110
26FEB26 142.50 C 99.04 103.35 99.04 102.57 -6.24 223 110 120 +95
26FEB26 145.00 C 0.00 0.00 0.00 99.79 -6.52 196 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 99.78 -5.31 290 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 94.47 -7.02 97 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 91.97 -6.85 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 89.46 -6.86 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 87.02 -6.80 131 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 87.01 -5.08 245 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 81.98 -6.85 99 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 81.72 -5.36 223 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 76.98 -6.85 87 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 75.75 -5.58 183 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 73.96 -6.07 197 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 71.36 -4.91 188 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 67.14 -6.70 114 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 65.07 -7.48 136 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 63.13 -5.71 150 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 60.55 -5.79 142 0 454 0
26FEB26 187.50 C 0.00 0.00 0.00 58.70 -5.01 153 0 483 0
26FEB26 190.00 C 0.00 0.00 0.00 56.12 -5.23 145 0 608 0
26FEB26 192.50 C 0.00 0.00 0.00 52.21 -6.76 93 0 791 0
26FEB26 195.00 C 0.00 0.00 0.00 50.98 -5.54 130 0 1,083 0
26FEB26 197.50 C 0.00 0.00 0.00 48.41 -5.64 123 0 766 0
26FEB26 200.00 C 43.84 43.84 43.84 45.84 -5.76 116 1 1,318 0
26FEB26 205.00 C 38.65 38.65 38.65 39.54 -7.20 57 1 990 0
26FEB26 210.00 C 37.85 37.85 32.75 35.64 -5.86 90 64 1,471 -44
26FEB26 215.00 C 0.00 0.00 0.00 30.65 -6.00 79 0 718 0
26FEB26 220.00 C 25.50 25.50 25.00 25.80 -5.55 71 67 1,757 0
26FEB26 225.00 C 21.00 21.00 20.00 21.19 -6.15 65 5 711 -3
26FEB26 230.00 C 14.50 14.50 14.50 16.52 -7.18 57 1 1,178 0
26FEB26 235.00 C 12.00 12.78 12.00 12.79 -6.77 57 14 1,056 +7
26FEB26 240.00 C 8.00 10.62 7.50 9.28 -6.06 54 186 1,171 +41
26FEB26 245.00 C 6.97 7.61 5.50 6.88 -4.88 56 628 2,912 -178
26FEB26 250.00 C 5.30 5.47 3.84 4.75 -4.71 56 233 1,048 -53
26FEB26 255.00 C 3.50 3.72 2.79 3.26 -3.74 57 467 1,215 -49
26FEB26 260.00 C 3.52 3.52 1.83 2.09 -3.23 57 457 1,699 +176
26FEB26 265.00 C 1.91 1.91 1.44 1.28 -2.53 57 143 767 -32
26FEB26 270.00 C 1.30 1.30 0.97 0.76 -1.90 57 162 1,325 +48
26FEB26 275.00 C 0.80 0.80 0.80 0.43 -1.38 56 10 814 0
26FEB26 280.00 C 0.70 0.70 0.55 0.24 -0.96 57 247 900 +89
26FEB26 285.00 C 0.51 0.53 0.47 0.13 -0.65 57 31 323 0
26FEB26 290.00 C 0.45 0.45 0.36 0.07 -0.42 57 66 1,721 -47
26FEB26 295.00 C 0.00 0.00 0.00 0.03 -0.27 56 0 390 0
26FEB26 300.00 C 0.29 0.30 0.29 0.02 -0.16 58 18 1,983 0
26FEB26 310.00 C 0.13 0.13 0.13 0.01 -0.06 62 200 405 +200
26FEB26 320.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 271 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 77 0 147 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 84 0 296 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,131 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 97 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 103 0 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 109 0 222 0
26FEB26 390.00 C 0.01 0.01 0.01 0.01 0.00 115 100 1,000 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 121 4 202 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 126 0 266 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 131 0 255 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 151 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 145.94 -5.59 158 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 144.57 -4.75 176 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 141.59 -4.95 163 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 139.10 -4.89 159 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 134.72 -6.71 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 132.23 -6.64 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 131.29 -5.69 142 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 127.61 -6.66 107 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 124.75 -8.32 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 123.28 -6.86 121 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 119.81 -7.17 76 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 119.80 -4.28 139 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 117.69 -4.37 140 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 114.93 -4.12 133 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 112.78 -4.35 134 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 109.90 -4.26 126 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 105.88 -7.09 101 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 104.42 -5.99 113 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 99.87 -6.97 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 99.78 -5.31 111 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 94.92 -6.98 61 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 92.20 -7.09 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 90.03 -7.50 63 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 89.06 -6.53 91 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 87.01 -5.08 93 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 84.91 -3.94 95 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 81.72 -5.36 85 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 80.13 -3.91 91 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 76.84 -6.98 81 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 75.20 -4.83 86 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 71.36 -6.15 70 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 69.75 -5.95 76 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 67.04 -6.37 72 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 64.26 -7.80 67 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 61.44 -8.55 61 0 210 0
30MAR26 187.50 C 58.00 58.00 58.00 58.70 -6.78 56 15 340 +15
30MAR26 190.00 C 0.00 0.00 0.00 56.99 -7.13 61 0 711 0
30MAR26 192.50 C 0.00 0.00 0.00 56.38 -3.25 72 0 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 54.17 -4.24 71 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 50.83 -6.63 63 0 799 0
30MAR26 200.00 C 0.00 0.00 0.00 49.16 -6.15 65 0 867 0
30MAR26 205.00 C 45.00 45.00 45.00 44.39 -5.29 61 6 722 -6
30MAR26 210.00 C 0.00 0.00 0.00 39.60 -5.94 56 0 3,033 0
30MAR26 215.00 C 0.00 0.00 0.00 37.98 -3.98 65 0 1,282 0
30MAR26 220.00 C 0.00 0.00 0.00 32.41 -7.93 57 0 1,432 0
30MAR26 225.00 C 0.00 0.00 0.00 31.07 -3.56 64 0 2,921 0
30MAR26 230.00 C 25.97 25.97 25.97 27.30 -4.16 61 1 3,741 -1
30MAR26 235.00 C 0.00 0.00 0.00 23.56 -5.35 58 0 1,180 0
30MAR26 240.00 C 21.97 21.97 19.58 21.81 -3.90 61 63 3,366 +35
30MAR26 245.00 C 18.80 19.04 17.60 19.35 -4.49 61 15 715 -3
30MAR26 250.00 C 18.20 18.20 16.16 17.28 -3.91 61 21 3,209 +3
30MAR26 255.00 C 15.20 15.98 14.60 15.46 -3.91 62 4 8,098 +2
30MAR26 260.00 C 13.50 14.02 12.66 13.65 -3.75 62 52 1,443 +17
30MAR26 265.00 C 11.95 12.41 11.95 11.97 -3.61 62 3 532 +1
30MAR26 270.00 C 11.50 11.50 10.20 10.46 -3.34 62 63 539 +3
30MAR26 275.00 C 9.42 9.90 9.13 9.11 -3.08 62 154 890 +151
30MAR26 280.00 C 9.40 9.40 8.00 7.91 -2.82 62 18 12,686 -5
30MAR26 285.00 C 8.11 8.27 7.75 6.85 -2.58 61 8 479 +8
30MAR26 290.00 C 6.96 7.17 6.94 5.91 -2.35 61 99 822 +49
30MAR26 295.00 C 6.34 6.34 6.34 5.09 -2.13 61 2 351 0
30MAR26 300.00 C 6.20 6.20 5.40 4.37 -1.92 61 1,107 4,151 +1,072
30MAR26 310.00 C 4.65 4.95 4.50 3.19 -1.56 61 11 529 +9
30MAR26 320.00 C 3.55 4.00 3.55 2.31 -1.24 61 6 527 +5
30MAR26 330.00 C 3.20 3.20 2.96 1.66 -0.97 61 17 1,128 +16
30MAR26 340.00 C 0.00 0.00 0.00 1.18 -0.76 61 0 871 0
30MAR26 350.00 C 2.00 2.18 2.00 0.84 -0.58 61 8 800 +5
30MAR26 360.00 C 0.00 0.00 0.00 0.59 -0.44 61 0 254 0
30MAR26 370.00 C 0.00 0.00 0.00 0.41 -0.33 61 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.28 -0.25 61 0 182 0
30MAR26 390.00 C 0.00 0.00 0.00 0.19 -0.19 61 0 183 0
30MAR26 400.00 C 0.95 0.95 0.95 0.13 -0.13 61 10 620 +5
30MAR26 410.00 C 0.00 0.00 0.00 0.09 -0.10 61 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.06 -0.07 61 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.04 -0.05 60 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 306 0
30MAR26 450.00 C 0.48 0.48 0.43 0.02 -0.03 61 21 652 -1
29APR26 120.00 C 0.00 0.00 0.00 124.75 -8.32 0 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 123.28 -7.45 85 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 120.10 -8.54 57 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 119.80 -5.21 101 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 117.69 -5.48 102 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 114.93 -5.24 97 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 112.78 -5.15 97 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 109.90 -5.39 91 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 105.88 -7.09 71 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 104.42 -7.25 82 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 101.05 -6.22 69 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 99.78 -5.31 81 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 95.83 -6.59 61 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 93.98 -7.68 68 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 90.23 -9.12 36 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 89.06 -8.77 65 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 87.01 -5.33 67 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 84.91 -7.15 68 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 81.72 -7.80 60 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 80.13 -5.36 65 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 77.31 -6.87 61 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 75.20 -5.33 62 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 73.02 -6.96 62 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 72.27 -5.45 69 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 69.05 -4.36 63 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 66.47 -6.60 61 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 65.64 -5.23 67 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 62.15 -4.69 60 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 59.32 -7.41 56 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 59.31 -4.96 64 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 54.31 -8.26 52 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 54.26 -6.08 60 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 52.34 -4.90 59 0 551 0
29APR26 205.00 C 0.00 0.00 0.00 46.63 -7.96 52 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 44.35 -6.87 57 0 250 0
29APR26 215.00 C 0.00 0.00 0.00 39.94 -6.42 54 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 38.09 -6.75 58 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 35.10 -6.45 58 0 252 0
29APR26 230.00 C 0.00 0.00 0.00 32.02 -6.40 57 0 2,826 0
29APR26 235.00 C 0.00 0.00 0.00 29.56 -3.84 58 0 296 0
29APR26 240.00 C 27.15 27.15 25.00 27.16 -5.51 58 50 550 -46
29APR26 245.00 C 24.71 24.86 23.43 24.75 -4.43 58 234 300 -23
29APR26 250.00 C 22.86 22.86 21.50 22.68 -4.11 58 35 312 +31
29APR26 255.00 C 20.93 20.93 20.93 20.80 -3.89 58 1 256 +1
29APR26 260.00 C 18.71 18.71 18.71 19.05 -3.67 59 4 1,317 +4
29APR26 265.00 C 17.34 17.34 17.34 17.27 -3.86 59 1 239 +1
29APR26 270.00 C 15.17 15.17 15.15 15.63 -3.65 58 3 274 +1
29APR26 275.00 C 14.46 14.46 13.69 14.12 -3.44 58 46 152 +37
29APR26 280.00 C 0.00 0.00 0.00 12.73 -3.24 58 0 127 0
29APR26 285.00 C 11.47 11.47 11.47 11.47 -3.03 58 7 193 -4
29APR26 290.00 C 10.81 11.46 10.81 10.31 -2.84 58 135 437 +135
29APR26 295.00 C 10.27 10.88 10.27 9.26 -2.66 58 6 129 +5
29APR26 300.00 C 10.03 10.03 9.49 8.31 -2.47 58 51 216 +44
29APR26 310.00 C 0.00 0.00 0.00 6.66 -2.13 58 0 117 0
29APR26 320.00 C 7.10 7.20 7.10 5.31 -1.83 58 5 26 +2
29APR26 330.00 C 5.86 5.86 5.86 4.22 -1.56 58 1 253 0
29APR26 340.00 C 0.00 0.00 0.00 3.24 -1.41 57 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 2.55 -1.19 57 0 306 0
29APR26 360.00 C 0.00 0.00 0.00 2.01 -0.90 57 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.62 -0.70 58 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 1.23 -0.62 57 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 0.96 -0.51 57 0 4 0
29APR26 400.00 C 2.30 2.30 2.30 0.74 -0.42 57 4 406 +4
28MAY26 175.00 C 0.00 0.00 0.00 74.92 -6.69 59 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 72.38 -6.38 57 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 69.95 -6.58 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 68.23 -8.15 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 65.64 -7.51 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 63.30 -8.72 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 60.70 -8.40 51 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 59.31 -7.17 53 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 56.69 -7.47 50 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 54.92 -8.13 51 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 54.36 -4.54 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 49.81 -7.31 52 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 46.59 -8.02 52 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 43.50 -7.54 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 40.75 -4.96 54 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 39.22 -4.86 57 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 35.73 -6.59 55 0 355 0
28MAY26 235.00 C 0.00 0.00 0.00 34.64 -4.46 58 0 612 0
28MAY26 240.00 C 29.53 29.53 29.53 30.74 -5.78 55 25 309 0
28MAY26 245.00 C 28.37 29.00 26.72 28.38 -5.45 55 360 550 +201
28MAY26 250.00 C 26.06 26.35 25.10 26.31 -4.13 55 106 401 +31
28MAY26 255.00 C 24.17 24.85 24.17 24.41 -3.92 55 35 233 +12
28MAY26 260.00 C 22.10 22.10 21.43 22.64 -3.72 56 21 138 +21
28MAY26 265.00 C 0.00 0.00 0.00 21.00 -3.54 56 0 238 0
28MAY26 270.00 C 19.03 19.03 19.03 19.50 -3.35 56 22 135 -12
28MAY26 275.00 C 17.16 17.16 17.16 18.12 -3.16 57 27 253 0
28MAY26 280.00 C 16.86 16.86 16.86 16.85 -3.00 57 1 112 +1
28MAY26 285.00 C 0.00 0.00 0.00 15.52 -3.00 57 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 14.25 -2.97 57 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 12.74 -3.14 56 0 197 0
28MAY26 300.00 C 0.00 0.00 0.00 11.97 -2.66 57 0 32 0
28MAY26 310.00 C 0.00 0.00 0.00 10.03 -2.36 57 0 46 0
28MAY26 320.00 C 0.00 0.00 0.00 8.39 -2.08 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 6.79 -1.78 56 0 14 0
29JUN26 100.00 C 0.00 0.00 0.00 145.94 -6.08 85 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 144.57 -6.09 97 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 141.59 -7.35 90 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 139.10 -6.63 87 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 135.12 -8.30 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 132.61 -8.02 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 131.29 -7.78 77 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 127.87 -7.62 54 0 0 0
29JUN26 120.00 C 126.00 126.00 126.00 126.00 -7.07 68 2 0 -2
29JUN26 122.50 C 0.00 0.00 0.00 123.28 -8.21 62 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 120.10 -8.54 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 119.80 -6.46 76 0 0 0
29JUN26 130.00 C 116.22 116.22 116.18 117.69 -6.02 77 14 44 0
29JUN26 132.50 C 0.00 0.00 0.00 114.93 -5.52 73 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 112.78 -5.24 73 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 109.90 -7.85 69 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 105.88 -7.22 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 104.42 -7.48 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 102.19 -8.42 61 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 99.78 -6.59 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 96.90 -8.00 55 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 94.04 -8.57 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 92.83 -6.52 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 90.04 -8.80 55 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 87.72 -8.15 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 86.03 -7.24 57 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 83.35 -7.28 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 82.28 -7.23 59 0 29 0
29JUN26 170.00 C 0.00 0.00 0.00 81.32 -6.59 63 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 75.82 -9.95 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 75.33 -7.61 56 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 72.38 -8.19 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 71.91 -4.62 58 0 87 0
29JUN26 182.50 C 0.00 0.00 0.00 69.26 -7.12 55 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 68.77 -4.38 60 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 65.95 -6.07 57 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 64.90 -5.39 59 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 63.02 -3.46 59 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 61.14 -3.91 58 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 59.26 -3.79 58 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 56.29 -4.82 55 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 53.27 -4.62 55 0 182 0
29JUN26 210.00 C 49.00 49.00 49.00 49.78 -5.62 55 17 514 -1
29JUN26 215.00 C 0.00 0.00 0.00 46.03 -5.77 53 0 435 0
29JUN26 220.00 C 0.00 0.00 0.00 44.58 -3.17 56 0 1,948 0
29JUN26 225.00 C 0.00 0.00 0.00 41.63 -3.97 56 0 381 0
29JUN26 230.00 C 0.00 0.00 0.00 36.70 -6.19 51 0 1,485 0
29JUN26 235.00 C 0.00 0.00 0.00 36.40 -4.12 56 0 536 0
29JUN26 240.00 C 32.99 32.99 32.99 33.41 -4.65 55 14 3,034 0
29JUN26 245.00 C 0.00 0.00 0.00 31.23 -2.84 55 0 601 0
29JUN26 250.00 C 0.00 0.00 0.00 29.25 -3.97 55 4 618 0
29JUN26 255.00 C 0.00 0.00 0.00 27.27 -3.86 55 0 100 0
29JUN26 260.00 C 0.00 0.00 0.00 25.46 -3.73 55 0 612 0
29JUN26 265.00 C 22.50 22.50 22.50 23.71 -3.62 55 2 101 0
29JUN26 270.00 C 0.00 0.00 0.00 21.99 -3.64 55 0 168 0
29JUN26 275.00 C 0.00 0.00 0.00 20.31 -3.66 55 0 165 0
29JUN26 280.00 C 19.05 19.05 19.05 18.93 -3.32 55 8 67 -4
29JUN26 285.00 C 0.00 0.00 0.00 17.56 -3.13 55 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 16.21 -3.11 54 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 14.98 -2.98 54 0 33 0
29JUN26 300.00 C 13.88 14.62 13.88 13.93 -2.67 54 6 2,785 -3
29JUN26 310.00 C 0.00 0.00 0.00 11.84 -2.56 54 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 10.16 -2.15 54 0 69 0
29JUN26 330.00 C 0.00 0.00 0.00 8.60 -2.04 54 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 7.35 -1.74 54 0 38 0
29JUN26 350.00 C 7.81 7.81 7.81 6.23 -1.58 54 1 7 +1
29JUN26 360.00 C 0.00 0.00 0.00 5.12 -1.57 54 0 1 0
29JUN26 370.00 C 0.00 0.00 0.00 4.37 -1.31 54 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 3.64 -1.11 54 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 3.13 -0.87 54 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 2.62 -0.83 54 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 2.22 -0.72 54 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.89 -0.58 54 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 1.56 -0.58 54 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.34 -0.47 54 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 1.17 -0.35 54 0 348 0
29SEP26 100.00 C 0.00 0.00 0.00 145.94 -8.29 69 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 144.57 -6.09 77 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 141.59 -7.35 71 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 139.10 -6.63 69 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 135.99 -7.93 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 133.10 -7.67 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 132.52 -6.69 70 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 129.17 -7.75 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 126.96 -8.28 63 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 124.75 -6.74 63 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 120.89 -8.60 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 120.25 -6.01 62 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 118.26 -6.55 63 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 115.82 -5.14 62 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 113.48 -6.82 61 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 110.45 -7.79 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 108.84 -7.15 59 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 107.09 -7.91 60 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 104.85 -6.01 60 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 102.23 -7.21 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 99.67 -6.99 56 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 99.66 -5.49 62 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 96.07 -6.62 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 93.31 -7.39 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 93.30 -4.32 60 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 90.51 -4.72 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 88.51 -5.49 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 85.69 -6.73 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 85.39 -6.38 59 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 82.33 -7.47 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 81.56 -4.75 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 77.54 -8.30 53 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 77.53 -6.53 57 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 75.61 -6.25 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 74.36 -4.50 57 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 72.57 -6.04 57 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 68.01 -8.51 51 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 68.00 -6.92 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 66.35 -5.41 54 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 64.35 -7.40 53 0 0 0
29SEP26 200.00 C 61.30 63.50 61.30 63.50 -6.71 54 32 419 +32
29SEP26 205.00 C 0.00 0.00 0.00 58.24 -7.36 50 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 55.70 -8.11 51 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 55.69 -3.19 55 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 52.88 -3.46 55 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 48.85 -6.54 53 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 47.14 -3.04 54 0 1,150 0
29SEP26 235.00 C 0.00 0.00 0.00 44.64 -5.22 53 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 43.10 -3.27 54 0 850 0
29SEP26 245.00 C 0.00 0.00 0.00 40.56 -2.37 54 0 79 0
29SEP26 250.00 C 0.00 0.00 0.00 38.57 -4.14 54 0 490 0
29SEP26 255.00 C 0.00 0.00 0.00 36.69 -4.01 54 0 93 0
29SEP26 260.00 C 0.00 0.00 0.00 34.90 -3.86 54 0 284 0
29SEP26 265.00 C 0.00 0.00 0.00 33.19 -3.77 54 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 31.57 -3.67 54 0 388 0
29SEP26 275.00 C 0.00 0.00 0.00 29.94 -3.62 54 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 28.32 -3.68 54 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 26.71 -3.74 54 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 25.43 -3.40 54 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 24.15 -3.18 54 0 76 0
29SEP26 300.00 C 25.08 25.08 23.00 22.87 -3.18 54 38 512 0
29SEP26 310.00 C 21.13 21.13 21.13 20.35 -3.14 53 30 227 0
29SEP26 320.00 C 0.00 0.00 0.00 18.39 -2.62 53 0 27 0
29SEP26 330.00 C 0.00 0.00 0.00 16.43 -2.63 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 14.67 -2.43 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 13.22 -2.11 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 11.77 -2.11 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 10.52 -1.91 53 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 9.48 -1.64 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 8.44 -1.65 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 7.51 -1.54 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 6.79 -1.24 53 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 6.07 -1.24 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 5.35 -1.24 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 4.71 -0.99 53 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 4.24 -0.87 53 0 620 0
30DEC26 100.00 C 0.00 0.00 0.00 146.55 -7.68 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 144.83 -7.98 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 143.37 -7.29 69 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 141.18 -7.73 69 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 138.96 -6.98 68 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 136.50 -7.08 67 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 134.18 -7.89 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 132.13 -6.06 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 129.78 -7.08 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 126.57 -8.03 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 125.63 -5.78 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 123.51 -6.32 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 121.16 -6.13 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 118.70 -6.25 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 116.00 -6.78 58 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 113.71 -5.66 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 112.52 -6.68 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 110.12 -6.67 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 108.75 -5.68 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 105.35 -7.29 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 104.72 -6.84 58 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 101.63 -6.73 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 100.81 -5.44 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 98.72 -6.84 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 97.14 -5.35 57 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 94.29 -7.56 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 93.07 -6.58 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 91.44 -6.29 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 89.57 -5.58 56 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 87.47 -6.67 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 85.46 -7.31 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 84.12 -6.39 55 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 82.23 -4.79 54 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 80.31 -6.70 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 78.12 -6.12 52 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 76.82 -7.41 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 75.67 -6.80 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 74.80 -4.19 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 71.22 -7.49 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 71.21 -5.20 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 70.61 -5.79 54 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 66.91 -6.32 53 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 63.87 -4.11 52 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 61.77 -3.56 53 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 59.76 -5.46 54 0 97 0
30DEC26 225.00 C 0.00 0.00 0.00 56.47 -5.77 53 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 55.09 -4.45 54 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 52.77 -1.89 53 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 50.44 -2.76 53 0 1,444 0
30DEC26 245.00 C 0.00 0.00 0.00 46.78 -6.41 51 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 45.78 -5.23 52 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 43.93 -4.54 52 0 96 0
30DEC26 260.00 C 41.00 43.00 41.00 42.17 -4.07 53 2 73 0
30DEC26 265.00 C 0.00 0.00 0.00 40.49 -3.96 53 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 38.88 -3.87 53 0 8 0
30DEC26 275.00 C 0.00 0.00 0.00 37.35 -3.84 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 35.89 -3.73 53 0 212 0
30DEC26 285.00 C 0.00 0.00 0.00 34.32 -3.81 53 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 32.76 -3.94 53 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 31.02 -3.58 52 0 66 0
30DEC26 300.00 C 0.00 0.00 0.00 30.11 -3.54 53 0 48 0
30DEC26 310.00 C 0.00 0.00 0.00 27.65 -3.36 53 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 25.19 -3.14 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 23.17 -3.01 52 0 6 0
30DEC26 340.00 C 21.60 21.60 21.60 21.29 -2.87 52 1 73 -1
30DEC26 350.00 C 0.00 0.00 0.00 19.42 -2.87 52 0 50 0
TOTAL CALL 6,380 156,054 +2,208
26FEB26 140.00 P 0.05 0.05 0.05 0.01 0.00 142 1 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 134 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 130 0 54 0
26FEB26 150.00 P 0.05 0.05 0.05 0.01 0.00 126 1 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 118 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 114 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 106 0 592 0
26FEB26 165.00 P 0.02 0.02 0.02 0.01 0.00 102 10 674 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 99 0 545 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,475 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 91 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 88 0 692 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,799 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,360 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,177 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,413 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,403 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,808 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,158 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,660 0
26FEB26 197.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 2,987 0
26FEB26 200.00 P 0.19 0.30 0.19 0.02 -0.01 59 15 2,692 -15
26FEB26 205.00 P 0.40 0.43 0.40 0.04 -0.02 56 11 2,352 -11
26FEB26 210.00 P 0.59 0.60 0.51 0.11 -0.03 56 278 1,599 -3
26FEB26 215.00 P 0.78 0.86 0.67 0.26 -0.02 56 140 2,054 +33
26FEB26 220.00 P 1.12 1.20 0.97 0.56 +0.01 57 369 2,903 -260
26FEB26 225.00 P 1.58 1.98 1.30 1.10 +0.10 57 113 1,322 -74
26FEB26 230.00 P 2.00 2.95 2.00 1.97 +0.29 57 224 1,587 +48
26FEB26 235.00 P 3.96 4.40 3.48 3.30 +0.61 57 110 918 +14
26FEB26 240.00 P 4.33 6.58 4.30 5.05 +1.02 57 178 1,761 +17
26FEB26 245.00 P 5.89 9.35 5.89 7.30 +1.54 56 376 1,338 +271
26FEB26 250.00 P 9.20 12.50 9.20 10.17 +2.31 55 520 3,204 +74
26FEB26 255.00 P 13.75 14.44 13.49 13.65 +2.68 56 118 1,351 -81
26FEB26 260.00 P 18.00 18.00 18.00 17.00 +3.17 50 2 738 -2
26FEB26 265.00 P 0.00 0.00 0.00 21.75 +4.96 56 0 723 0
26FEB26 270.00 P 28.80 28.80 26.80 26.48 +4.83 60 165 3,506 -165
26FEB26 275.00 P 32.36 32.36 32.36 30.93 +6.30 56 32 368 0
26FEB26 280.00 P 0.00 0.00 0.00 36.83 +6.13 82 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 41.11 +6.70 75 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 46.98 +6.67 100 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 51.41 +6.12 95 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 55.60 +5.26 0 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 67.16 +7.70 131 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 76.32 +5.46 123 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 85.60 +6.80 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 95.79 +6.50 121 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 106.91 +7.90 173 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 115.60 +6.45 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 127.26 +6.67 202 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 135.60 +6.52 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 147.11 +8.20 216 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 157.40 +8.60 233 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 165.60 +6.46 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 175.66 +6.52 168 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 186.45 +7.18 228 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 195.60 +6.53 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 205.60 +4.39 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 215.60 +6.47 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 225.60 +3.84 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 235.60 +6.34 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 246.62 +7.82 277 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 255.60 +6.80 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,869 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 60 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.02 0.00 60 0 47 0
30MAR26 142.50 P 0.00 0.00 0.00 0.03 0.00 60 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.04 0.00 60 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.08 +0.01 61 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.10 +0.01 61 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.13 +0.02 61 0 92 0
30MAR26 157.50 P 0.72 0.72 0.72 0.17 +0.02 61 2 49 +2
30MAR26 160.00 P 0.00 0.00 0.00 0.21 +0.03 61 0 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.26 +0.03 61 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.32 +0.04 61 0 427 0
30MAR26 167.50 P 0.00 0.00 0.00 0.41 +0.06 61 0 221 0
30MAR26 170.00 P 0.90 0.90 0.90 0.49 +0.06 61 10 491 0
30MAR26 172.50 P 0.00 0.00 0.00 0.60 +0.08 61 0 426 0
30MAR26 175.00 P 1.13 1.27 1.13 0.75 +0.12 61 19 867 +19
30MAR26 177.50 P 0.00 0.00 0.00 0.86 +0.10 61 0 981 0
30MAR26 180.00 P 0.00 0.00 0.00 1.04 +0.15 61 0 6,606 0
30MAR26 182.50 P 1.58 1.70 1.58 1.24 +0.18 61 11 408 0
30MAR26 185.00 P 1.85 2.10 1.85 1.47 +0.18 61 14 1,088 +14
30MAR26 187.50 P 0.00 0.00 0.00 1.75 +0.26 61 0 977 0
30MAR26 190.00 P 2.63 2.63 2.41 2.04 +0.30 61 2 1,251 +2
30MAR26 192.50 P 2.65 2.65 2.65 2.32 +0.29 61 3 1,051 0
30MAR26 195.00 P 3.08 3.08 3.08 2.71 +0.39 61 2 1,397 0
30MAR26 197.50 P 3.35 3.35 3.35 3.10 +0.45 61 1 1,601 0
30MAR26 200.00 P 3.50 4.01 3.50 3.50 +0.45 61 68 5,549 +48
30MAR26 205.00 P 4.57 5.00 4.50 4.50 +0.64 61 26 861 +25
30MAR26 210.00 P 5.30 5.58 5.30 5.55 +0.62 61 31 1,451 +1
30MAR26 215.00 P 6.68 6.68 6.67 6.82 +0.77 60 7 897 -3
30MAR26 220.00 P 8.10 9.12 8.10 8.26 +1.07 60 125 4,608 +120
30MAR26 225.00 P 9.72 10.78 9.72 9.99 +1.10 60 34 2,196 +20
30MAR26 230.00 P 11.60 12.70 11.38 11.87 +1.35 60 134 1,685 0
30MAR26 235.00 P 14.32 14.32 13.89 14.06 +1.83 60 23 1,601 +2
30MAR26 240.00 P 17.00 18.00 15.80 16.60 +2.24 60 29 303 -5
30MAR26 245.00 P 18.98 20.50 18.88 19.10 +2.38 60 247 451 +91
30MAR26 250.00 P 20.50 23.00 20.50 22.00 +2.40 61 22 503 +5
30MAR26 255.00 P 0.00 0.00 0.00 25.17 +2.95 61 0 118 0
30MAR26 260.00 P 28.40 28.40 28.40 28.49 +2.99 62 15 280 +15
30MAR26 265.00 P 0.00 0.00 0.00 30.88 +2.27 59 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 34.92 +2.84 60 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 39.09 +3.74 62 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 43.30 +3.68 63 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 46.54 +3.64 61 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 50.24 +2.79 59 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 56.52 +5.02 68 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 59.02 +3.24 60 0 3 0
30MAR26 310.00 P 0.00 0.00 0.00 70.07 +5.59 71 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 79.54 +8.37 75 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 87.20 +4.12 66 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 96.12 +3.40 59 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 106.91 +5.47 72 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 115.75 +3.70 61 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 127.26 +4.99 84 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 137.37 +7.03 89 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 147.62 +5.82 95 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 157.40 +6.19 97 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 165.68 +4.79 75 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 175.66 +4.94 77 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 186.93 +5.92 103 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 195.60 +6.53 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 206.47 +4.98 104 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.02 0.00 56 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 0.00 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.07 0.00 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.09 0.00 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.15 +0.01 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.19 +0.02 57 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.23 +0.03 57 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.29 +0.03 57 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.35 +0.04 57 0 0 0
29APR26 150.00 P 0.79 0.79 0.79 0.44 +0.07 58 10 144 +10
29APR26 152.50 P 0.00 0.00 0.00 0.51 +0.06 57 0 0 0
29APR26 155.00 P 0.99 0.99 0.99 0.60 +0.06 57 10 11 +10
29APR26 157.50 P 0.00 0.00 0.00 0.72 +0.09 57 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 0.86 +0.11 57 0 21 0
29APR26 162.50 P 0.00 0.00 0.00 1.00 +0.11 57 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 1.16 +0.13 57 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.36 +0.17 57 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 1.61 +0.22 58 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 1.83 +0.24 58 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 2.12 +0.27 58 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 2.42 +0.29 58 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 2.72 +0.29 58 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 2.99 +0.34 57 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 3.49 +0.45 58 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 3.90 +0.45 58 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 4.31 +0.48 58 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 4.83 +0.56 58 0 527 0
29APR26 195.00 P 0.00 0.00 0.00 5.38 +0.66 58 0 966 0
29APR26 197.50 P 0.00 0.00 0.00 5.90 +0.68 58 0 434 0
29APR26 200.00 P 6.41 6.41 6.41 6.41 +0.67 58 3 618 0
29APR26 205.00 P 0.00 0.00 0.00 7.63 +0.86 57 0 149 0
29APR26 210.00 P 0.00 0.00 0.00 8.98 +1.01 57 0 154 0
29APR26 215.00 P 10.80 10.80 10.80 10.51 +1.10 57 1 205 +1
29APR26 220.00 P 13.18 13.18 13.18 12.23 +1.37 57 1 754 +1
29APR26 225.00 P 14.78 14.78 14.39 14.17 +1.63 57 44 599 +10
29APR26 230.00 P 0.00 0.00 0.00 16.29 +1.80 57 0 589 0
29APR26 235.00 P 19.68 19.77 18.68 18.63 +2.10 57 181 227 +169
29APR26 240.00 P 21.87 22.45 21.82 21.17 +2.34 57 273 468 +202
29APR26 245.00 P 23.83 23.83 23.77 23.90 +2.52 57 43 460 +30
29APR26 250.00 P 0.00 0.00 0.00 26.88 +2.85 57 0 361 0
29APR26 255.00 P 0.00 0.00 0.00 29.90 +2.96 58 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 33.18 +3.17 58 0 839 0
29APR26 265.00 P 0.00 0.00 0.00 37.27 +4.06 60 0 222 0
29APR26 270.00 P 0.00 0.00 0.00 40.66 +4.08 60 0 119 0
29APR26 275.00 P 0.00 0.00 0.00 44.39 +4.26 61 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 48.14 +4.94 61 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 51.97 +6.12 61 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 56.03 +4.33 62 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 60.11 +5.24 62 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 64.28 +6.52 63 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 72.92 +6.99 64 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 81.43 +4.79 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 91.14 +8.00 68 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 100.65 +5.88 70 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 110.28 +7.66 72 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 119.07 +7.02 71 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 128.55 +6.28 72 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 137.92 +7.01 72 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 147.62 +5.82 73 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 158.30 +7.09 81 0 0 0
28MAY26 175.00 P 3.59 3.59 3.59 3.58 +0.46 56 10 17 +10
28MAY26 177.50 P 0.00 0.00 0.00 3.98 +0.50 56 0 0 0
28MAY26 180.00 P 4.30 4.30 4.30 4.39 +0.50 56 10 22 +10
28MAY26 182.50 P 0.00 0.00 0.00 4.80 +0.50 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 5.50 +0.79 57 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 6.06 +0.75 57 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 6.62 +0.75 57 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 7.18 +0.75 57 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 7.83 +0.84 57 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 8.31 +0.76 56 0 2 0
28MAY26 200.00 P 9.12 9.12 9.12 9.12 +0.93 56 1 61 +1
28MAY26 205.00 P 10.78 10.78 10.78 10.72 +1.53 57 1 63 0
28MAY26 210.00 P 0.00 0.00 0.00 12.34 +1.75 57 0 80 0
28MAY26 215.00 P 0.00 0.00 0.00 14.10 +1.29 57 0 496 0
28MAY26 220.00 P 0.00 0.00 0.00 16.04 +1.63 56 0 598 0
28MAY26 225.00 P 0.00 0.00 0.00 18.14 +1.81 56 0 269 0
28MAY26 230.00 P 21.20 21.56 21.20 20.42 +1.98 57 150 409 +93
28MAY26 235.00 P 0.00 0.00 0.00 22.87 +2.17 57 0 70 0
28MAY26 240.00 P 26.62 26.62 25.70 25.70 +2.57 57 31 280 +31
28MAY26 245.00 P 29.42 29.42 28.55 28.28 +2.56 57 26 234 +26
28MAY26 250.00 P 0.00 0.00 0.00 31.23 +2.83 57 0 275 0
28MAY26 255.00 P 0.00 0.00 0.00 34.32 +3.04 57 0 71 0
28MAY26 260.00 P 38.75 38.75 38.75 37.57 +3.13 58 29 193 +29
28MAY26 265.00 P 0.00 0.00 0.00 40.88 +3.24 58 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 44.55 +3.58 59 0 120 0
28MAY26 275.00 P 0.00 0.00 0.00 48.00 +3.51 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 51.77 +5.00 59 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 55.54 +4.52 60 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 59.32 +4.39 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 62.24 +3.94 58 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 67.44 +5.22 61 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 75.72 +4.75 61 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 84.45 +6.67 63 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 93.34 +5.29 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 0.00 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 12 0
29JUN26 110.00 P 0.62 0.62 0.62 0.11 +0.01 54 10 11 +10
29JUN26 112.50 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.17 +0.02 54 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.21 +0.03 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.25 +0.03 53 0 1,294 0
29JUN26 122.50 P 0.98 0.98 0.98 0.31 +0.04 53 20 50 +20
29JUN26 125.00 P 0.00 0.00 0.00 0.37 +0.04 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.44 +0.05 54 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.54 +0.08 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.63 +0.08 54 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.73 +0.08 54 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.86 +0.12 54 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.01 +0.13 54 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.15 +0.13 54 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.32 +0.16 54 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 1.53 +0.22 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.74 +0.22 54 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 1.95 +0.21 54 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 2.20 +0.25 54 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 2.50 +0.33 54 0 420 0
29JUN26 160.00 P 0.00 0.00 0.00 2.80 +0.33 54 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 3.20 +0.35 54 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 3.45 +0.38 54 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 3.97 +0.60 54 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 4.27 +0.39 54 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 4.68 +0.37 54 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 5.10 +0.37 54 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 5.82 +0.66 54 0 259 0
29JUN26 180.00 P 0.00 0.00 0.00 6.38 +0.74 54 0 7,575 0
29JUN26 182.50 P 0.00 0.00 0.00 6.94 +0.74 54 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 7.51 +0.74 54 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 8.14 +0.81 54 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 8.86 +0.96 54 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 9.55 +1.00 54 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 9.83 +0.55 53 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 10.85 +1.03 54 0 387 0
29JUN26 200.00 P 11.40 11.45 11.40 11.59 +0.85 54 2 5,001 +1
29JUN26 205.00 P 0.00 0.00 0.00 13.12 +1.22 53 0 650 0
29JUN26 210.00 P 0.00 0.00 0.00 14.85 +1.35 53 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 16.72 +1.51 53 0 382 0
29JUN26 220.00 P 0.00 0.00 0.00 18.75 +1.70 53 0 3,476 0
29JUN26 225.00 P 0.00 0.00 0.00 20.94 +1.86 53 0 382 0
29JUN26 230.00 P 23.67 23.67 23.67 23.28 +2.08 53 4 1,140 0
29JUN26 235.00 P 0.00 0.00 0.00 25.70 +2.18 52 0 135 0
29JUN26 240.00 P 0.00 0.00 0.00 28.37 +2.29 53 0 965 0
29JUN26 245.00 P 31.50 31.50 31.50 31.20 +2.51 53 2 244 0
29JUN26 250.00 P 32.80 35.21 32.80 34.16 +2.68 53 38 248 -17
29JUN26 255.00 P 0.00 0.00 0.00 37.26 +2.87 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 40.48 +3.06 53 0 182 0
29JUN26 265.00 P 44.44 44.91 43.43 44.24 +3.61 54 214 396 +93
29JUN26 270.00 P 0.00 0.00 0.00 47.64 +3.78 54 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 50.88 +3.59 54 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 55.16 +4.86 55 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 58.71 +3.15 55 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 62.78 +3.27 56 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 66.35 +4.69 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 71.54 +7.11 58 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 78.64 +5.48 56 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 88.28 +7.59 59 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 95.64 +4.25 57 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 105.57 +7.62 60 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 114.36 +6.80 61 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 122.63 +5.80 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 130.39 +5.83 55 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 140.98 +7.13 60 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 150.39 +7.26 60 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 159.79 +6.43 61 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 169.45 +7.61 62 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 178.24 +6.65 59 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 188.68 +7.46 63 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 198.68 +7.44 65 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 207.58 +6.09 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.33 +0.04 53 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.39 +0.04 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.55 +0.07 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.65 +0.07 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.75 +0.07 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.86 +0.08 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.02 +0.13 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.17 +0.12 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.32 +0.12 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.49 +0.14 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.72 +0.21 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.94 +0.20 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.16 +0.20 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.39 +0.20 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.70 +0.29 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.01 +0.31 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.43 +0.33 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 3.75 +0.32 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 4.11 +0.35 53 0 150 0
29SEP26 150.00 P 4.88 4.88 4.88 4.56 +0.47 53 10 736 +10
29SEP26 152.50 P 0.00 0.00 0.00 5.00 +0.49 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 5.45 +0.49 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 5.89 +0.49 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 6.37 +0.52 53 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 6.95 +0.65 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 7.54 +0.71 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 8.13 +0.71 53 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 8.72 +0.71 53 0 273 0
29SEP26 172.50 P 0.00 0.00 0.00 9.31 +0.71 53 0 181 0
29SEP26 175.00 P 0.00 0.00 0.00 10.02 +0.83 53 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 10.77 +0.98 53 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 11.53 +1.00 53 0 4,848 0
29SEP26 182.50 P 0.00 0.00 0.00 12.25 +0.96 53 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 13.00 +1.43 53 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 13.75 +1.02 53 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 14.26 +1.15 53 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 15.05 +1.20 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 15.88 +1.27 52 0 329 0
29SEP26 197.50 P 0.00 0.00 0.00 16.74 +1.20 52 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 17.63 +1.26 52 0 1,165 0
29SEP26 205.00 P 0.00 0.00 0.00 19.54 +1.37 52 0 1,710 0
29SEP26 210.00 P 0.00 0.00 0.00 21.55 +1.50 52 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 23.67 +1.67 52 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 25.92 +1.70 52 0 217 0
29SEP26 225.00 P 0.00 0.00 0.00 28.29 +1.85 52 0 144 0
29SEP26 230.00 P 31.18 31.18 31.18 30.80 +2.07 52 17 761 0
29SEP26 235.00 P 0.00 0.00 0.00 33.32 +2.14 52 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 36.07 +2.28 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 39.06 +2.55 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 41.94 +2.60 52 0 66 0
29SEP26 255.00 P 0.00 0.00 0.00 45.03 +2.73 52 0 76 0
29SEP26 260.00 P 48.80 48.80 48.80 48.22 +2.86 52 4 73 +2
29SEP26 265.00 P 0.00 0.00 0.00 51.51 +3.02 52 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 54.86 +3.11 52 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 59.35 +4.25 54 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 62.56 +3.90 53 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 66.30 +5.53 54 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 70.08 +5.80 54 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 74.06 +5.60 54 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 77.09 +4.78 53 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 85.18 +3.40 54 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 94.25 +6.31 56 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 101.94 +6.55 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 110.02 +6.70 55 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 120.15 +8.39 58 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 128.63 +8.23 58 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 136.22 +5.77 56 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 144.46 +5.47 55 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 155.01 +6.82 58 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 164.31 +7.96 59 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 173.48 +5.87 59 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 180.68 +4.74 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 192.10 +6.90 60 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 200.85 +6.74 58 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 209.88 +7.60 58 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.84 +0.05 52 0 161 0
30DEC26 102.50 P 0.00 0.00 0.00 0.98 +0.08 52 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.14 +0.09 52 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.30 +0.09 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.46 +0.09 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.65 +0.12 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.89 +0.16 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.12 +0.16 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.35 +0.15 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.59 +0.16 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 2.91 +0.24 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.24 +0.25 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.56 +0.15 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.01 +0.26 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.35 +0.26 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 4.80 +0.37 52 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 5.26 +0.39 52 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 5.72 +0.39 52 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 6.18 +0.39 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 6.65 +0.40 52 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 7.18 +0.47 52 0 737 0
30DEC26 152.50 P 0.00 0.00 0.00 7.78 +0.59 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 8.39 +0.59 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 8.99 +0.59 52 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 9.60 +0.59 52 0 274 0
30DEC26 162.50 P 10.11 10.11 10.11 10.21 +0.59 52 1 104 +1
30DEC26 165.00 P 0.00 0.00 0.00 10.89 +0.66 52 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 11.67 +0.83 52 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 12.15 +0.62 52 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 12.95 +1.00 52 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 13.99 +1.20 52 0 351 0
30DEC26 177.50 P 0.00 0.00 0.00 14.30 +0.69 52 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 15.35 +0.99 52 0 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 15.86 +1.02 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 16.98 +0.97 52 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 17.92 +1.29 52 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 18.47 +1.09 51 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 19.35 +1.02 51 0 224 0
30DEC26 195.00 P 0.00 0.00 0.00 20.77 +1.71 52 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 21.55 +1.51 52 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 22.41 +1.14 51 0 320 0
30DEC26 205.00 P 0.00 0.00 0.00 24.30 +1.06 51 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 26.47 +1.51 51 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 28.74 +1.70 51 0 241 0
30DEC26 220.00 P 31.67 31.67 31.67 31.13 +1.84 51 1 94 0
30DEC26 225.00 P 0.00 0.00 0.00 33.63 +1.98 51 0 94 0
30DEC26 230.00 P 36.50 36.50 36.50 36.24 +2.11 51 10 258 0
30DEC26 235.00 P 0.00 0.00 0.00 38.95 +2.23 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 41.77 +2.37 51 0 1,439 0
30DEC26 245.00 P 44.30 44.30 44.30 44.70 +2.50 51 1 1,257 +1
30DEC26 250.00 P 0.00 0.00 0.00 47.73 +2.63 51 0 117 0
30DEC26 255.00 P 0.00 0.00 0.00 50.85 +2.75 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 54.06 +2.87 51 0 47 0
30DEC26 265.00 P 0.00 0.00 0.00 58.07 +3.70 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 60.50 +2.87 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 63.97 +3.14 51 0 42 0
30DEC26 280.00 P 67.00 68.00 67.00 68.69 +4.11 53 31 33 +31
30DEC26 285.00 P 0.00 0.00 0.00 71.29 +3.83 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 74.84 +3.55 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 78.95 +3.86 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 82.93 +4.23 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 89.63 +2.95 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 97.82 +3.64 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 105.72 +3.53 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 114.87 +4.88 54 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 123.53 +7.20 54 0 22 0
TOTAL PUT 4,677 184,149 +987
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 18.50
26FEB26 11.00 C 0.00 0.00 0.00 7.52 -0.49 182 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.01 -0.50 145 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.51 -0.50 132 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.08 -0.48 185 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.53 -0.48 138 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.10 -0.41 162 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.60 -0.41 147 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 4.01 -0.50 76 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.50 -0.51 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.02 -0.50 69 0 150 0
26FEB26 16.00 C 0.00 0.00 0.00 2.51 -0.51 46 0 153 0
26FEB26 16.50 C 2.50 2.50 2.50 2.04 -0.49 57 2 166 -2
26FEB26 17.00 C 0.00 0.00 0.00 1.53 -0.52 41 0 530 0
26FEB26 17.50 C 1.04 1.04 1.04 1.09 -0.49 43 6 2,132 0
26FEB26 18.00 C 0.97 0.99 0.73 0.64 -0.47 34 31 806 +4
26FEB26 18.50 C 0.49 0.49 0.49 0.37 -0.37 38 30 647 -30
26FEB26 19.00 C 0.27 0.27 0.17 0.17 -0.26 37 256 3,378 0
26FEB26 19.50 C 0.10 0.10 0.08 0.07 -0.19 38 249 1,905 -117
26FEB26 20.00 C 0.05 0.05 0.04 0.02 -0.13 37 235 1,855 -200
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.03 -0.50 92 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.78 -0.51 87 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.54 -0.49 96 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.29 -0.49 92 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.04 -0.49 88 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.79 -0.49 84 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.54 -0.49 80 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.05 -0.48 81 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.54 -0.50 66 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.01 -0.50 0 0 0 0
30MAR26 12.00 C 6.69 6.69 6.69 6.71 -0.31 97 2 0 -2
30MAR26 12.50 C 0.00 0.00 0.00 6.08 -0.48 66 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.56 -0.45 54 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 5.10 -0.41 59 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.60 -0.46 53 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.10 -0.43 47 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.66 -0.38 49 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.15 -0.40 42 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.68 -0.39 39 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.28 -0.44 40 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.87 -0.38 38 0 69 0
30MAR26 17.50 C 0.00 0.00 0.00 1.51 -0.36 38 0 632 0
30MAR26 18.00 C 1.31 1.37 1.31 1.19 -0.33 37 5 901 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.92 -0.29 37 0 1,049 0
30MAR26 19.00 C 0.98 0.98 0.68 0.69 -0.25 37 35 545 -30
30MAR26 19.50 C 0.51 0.51 0.49 0.51 -0.22 37 230 844 +30
30MAR26 20.00 C 0.44 0.44 0.36 0.37 -0.19 37 11 1,581 +5
30MAR26 21.00 C 0.00 0.00 0.00 0.18 -0.14 36 0 2,357 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.09 36 0 2,004 0
30MAR26 23.00 C 0.06 0.06 0.06 0.03 -0.06 35 50 2,766 +50
30MAR26 24.00 C 0.03 0.03 0.03 0.01 -0.03 35 200 1,692 +90
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.60 -0.44 63 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.09 -0.44 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.76 -0.28 75 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.13 -0.43 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.63 -0.41 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.16 -0.39 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.68 -0.40 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.28 -0.33 49 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.80 -0.32 45 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.18 -0.52 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.91 -0.37 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.51 -0.41 39 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 2.15 -0.37 39 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.82 -0.33 38 0 1,356 0
29APR26 18.00 C 0.00 0.00 0.00 1.51 -0.32 37 0 622 0
29APR26 18.50 C 0.00 0.00 0.00 1.26 -0.28 38 0 624 0
29APR26 19.00 C 1.18 1.18 1.06 1.03 -0.26 37 16 1,538 +16
29APR26 19.50 C 0.00 0.00 0.00 0.84 -0.24 37 0 1,725 0
29APR26 20.00 C 0.72 0.72 0.72 0.68 -0.22 38 9 524 +9
29APR26 21.00 C 0.00 0.00 0.00 0.41 -0.20 37 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.24 -0.17 36 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.13 -0.14 36 0 671 0
29APR26 24.00 C 0.00 0.00 0.00 0.07 -0.11 36 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 20 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.60 -0.47 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.09 -0.48 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.76 -0.28 66 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.16 -0.53 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.68 -0.50 47 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 5.30 -0.31 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.82 -0.36 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.28 -0.40 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.91 -0.33 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.49 -0.34 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.03 -0.39 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.63 -0.35 39 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.29 -0.35 38 0 1,450 0
28MAY26 17.50 C 0.00 0.00 0.00 1.99 -0.35 39 0 886 0
28MAY26 18.00 C 1.68 1.68 1.68 1.69 -0.31 38 30 630 0
28MAY26 18.50 C 1.43 1.43 1.43 1.43 -0.30 38 30 60 -23
28MAY26 19.00 C 0.00 0.00 0.00 1.21 -0.27 38 0 70 0
28MAY26 19.50 C 1.02 1.02 1.02 1.02 -0.25 38 30 73 +30
28MAY26 20.00 C 0.94 0.94 0.86 0.86 -0.23 38 60 120 +60
28MAY26 21.00 C 0.67 0.67 0.67 0.60 -0.18 38 30 150 +30
28MAY26 22.00 C 0.00 0.00 0.00 0.41 -0.15 39 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.28 -0.11 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.19 -0.09 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.12 -0.08 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 -0.06 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 9.09 -0.46 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.84 -0.47 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.57 -0.48 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.08 -0.47 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.60 -0.47 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.13 -0.44 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.76 -0.37 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.16 -0.53 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.69 -0.49 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.30 -0.36 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.82 -0.36 46 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.39 -0.31 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.91 -0.41 41 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.53 -0.32 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.10 -0.37 39 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.72 -0.39 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.39 -0.39 38 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 2.08 -0.38 38 0 304 0
29JUN26 18.00 C 0.00 0.00 0.00 1.82 -0.30 38 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.57 -0.28 38 0 684 0
29JUN26 19.00 C 1.64 1.64 1.64 1.35 -0.26 38 13 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.16 -0.23 38 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 1.00 -0.21 38 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.73 -0.18 38 0 223 0
29JUN26 22.00 C 0.54 0.54 0.54 0.52 -0.17 38 12 544 +12
29JUN26 23.00 C 0.00 0.00 0.00 0.37 -0.14 38 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.11 38 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 53 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.63 -0.44 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.23 -0.34 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.76 -0.37 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.19 -0.50 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.69 -0.49 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.33 -0.33 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.91 -0.32 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.41 -0.40 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.01 -0.42 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.61 -0.43 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.30 -0.38 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.94 -0.37 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.66 -0.37 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.51 -0.24 37 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 2.17 -0.34 36 0 82 0
29SEP26 18.50 C 0.00 0.00 0.00 1.97 -0.30 36 0 175 0
29SEP26 19.00 C 1.86 1.86 1.81 1.77 -0.30 36 7 27 +7
29SEP26 19.50 C 1.62 1.63 1.62 1.61 -0.26 37 7 406 +7
29SEP26 20.00 C 0.00 0.00 0.00 1.45 -0.26 37 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.19 -0.21 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 -0.18 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 -0.17 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 -0.14 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.11 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.43 -0.10 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 -0.07 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.07 40 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.05 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.63 -0.44 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.23 -0.34 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.76 -0.37 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.20 -0.49 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.78 -0.40 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.35 -0.42 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.91 -0.44 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.43 -0.51 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.16 -0.38 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.82 -0.37 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.62 -0.25 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.22 -0.36 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.96 -0.35 34 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.73 -0.33 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.50 -0.33 34 0 53 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 -0.30 35 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.12 -0.30 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 1.95 -0.28 35 0 30 0
30DEC26 20.00 C 1.76 1.76 1.76 1.80 -0.26 35 4 40 +4
30DEC26 21.00 C 0.00 0.00 0.00 1.52 -0.24 36 0 32 0
30DEC26 22.00 C 1.31 1.31 1.31 1.29 -0.21 36 3 32 +3
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.18 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.93 -0.17 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.81 -0.13 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.68 -0.13 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 -0.10 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.51 -0.10 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.45 -0.07 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.39 -0.07 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
TOTAL CALL 1,593 50,992 -46
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 463 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,456 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 1,633 0
26FEB26 17.50 P 0.08 0.08 0.08 0.06 -0.01 39 100 2,004 -100
26FEB26 18.00 P 0.14 0.18 0.14 0.16 +0.02 38 51 4,374 +37
26FEB26 18.50 P 0.35 0.36 0.31 0.36 +0.10 38 227 3,665 -27
26FEB26 19.00 P 0.64 0.64 0.64 0.66 +0.22 37 30 342 -30
26FEB26 19.50 P 0.97 0.97 0.97 1.06 +0.29 37 30 333 0
26FEB26 20.00 P 0.00 0.00 0.00 1.51 +0.34 35 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.50 +0.40 0 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.50 +0.41 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.50 +0.41 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.67 +0.58 152 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.50 +0.41 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.50 +0.40 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.50 +0.35 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.50 +0.35 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.50 +0.42 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.50 +0.41 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.50 +0.43 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.50 +0.42 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.50 +0.42 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.50 +0.42 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 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 48 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,397 0
30MAR26 14.00 P 0.03 0.03 0.03 0.02 0.00 44 250 695 +250
30MAR26 14.50 P 0.04 0.04 0.04 0.03 0.00 42 250 1,525 +250
30MAR26 15.00 P 0.07 0.07 0.07 0.05 0.00 41 75 485 +75
30MAR26 15.50 P 0.11 0.11 0.11 0.08 0.00 39 33 576 +33
30MAR26 16.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 778 0
30MAR26 16.50 P 0.00 0.00 0.00 0.21 +0.03 39 0 920 0
30MAR26 17.00 P 0.32 0.32 0.32 0.32 +0.05 38 3 423 +3
30MAR26 17.50 P 0.46 0.46 0.46 0.45 +0.07 37 1 770 +1
30MAR26 18.00 P 0.63 0.63 0.63 0.63 +0.10 37 1 1,946 +1
30MAR26 18.50 P 0.83 0.83 0.83 0.85 +0.14 36 6 2,784 0
30MAR26 19.00 P 1.05 1.05 1.05 1.12 +0.18 36 185 721 +185
30MAR26 19.50 P 0.00 0.00 0.00 1.45 +0.22 36 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 1.76 +0.26 33 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.62 +0.29 35 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 3.56 +0.35 38 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.51 +0.37 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.67 +0.54 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.50 +0.41 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.50 +0.40 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.50 +0.35 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.50 +0.35 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.50 +0.41 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.50 +0.41 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.50 +0.36 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.50 +0.42 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.50 +0.42 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.50 +0.42 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 0.00 40 0 90 0
29APR26 14.50 P 0.13 0.13 0.13 0.09 0.00 39 15 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 59 0
29APR26 15.50 P 0.23 0.23 0.23 0.20 +0.01 38 1 289 -1
29APR26 16.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 1,069 0
29APR26 16.50 P 0.00 0.00 0.00 0.41 +0.05 38 0 465 0
29APR26 17.00 P 0.00 0.00 0.00 0.54 +0.06 38 0 1,430 0
29APR26 17.50 P 0.00 0.00 0.00 0.71 +0.08 37 0 1,933 0
29APR26 18.00 P 0.89 0.89 0.89 0.91 +0.10 37 10 2,591 0
29APR26 18.50 P 1.12 1.12 1.12 1.15 +0.13 37 30 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.42 +0.16 37 0 330 0
29APR26 19.50 P 1.69 1.69 1.69 1.72 +0.18 36 30 72 +26
29APR26 20.00 P 1.90 1.90 1.90 2.07 +0.20 37 1 85 0
29APR26 21.00 P 0.00 0.00 0.00 2.84 +0.24 37 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.56 +0.16 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.60 +0.32 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.67 +0.48 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.52 +0.39 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.50 +0.39 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.50 +0.35 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.50 +0.35 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.50 +0.41 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.50 +0.41 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.50 +0.36 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.50 +0.42 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 +0.03 39 0 93 0
28MAY26 15.00 P 0.34 0.34 0.34 0.32 +0.05 39 3 33 +3
28MAY26 15.50 P 0.00 0.00 0.00 0.43 +0.06 39 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.56 +0.07 39 0 155 0
28MAY26 16.50 P 0.00 0.00 0.00 0.71 +0.07 38 0 200 0
28MAY26 17.00 P 0.00 0.00 0.00 0.89 +0.09 38 0 362 0
28MAY26 17.50 P 0.00 0.00 0.00 1.10 +0.10 38 0 914 0
28MAY26 18.00 P 0.00 0.00 0.00 1.33 +0.12 37 0 871 0
28MAY26 18.50 P 0.00 0.00 0.00 1.61 +0.15 37 0 502 0
28MAY26 19.00 P 1.87 1.88 1.87 1.90 +0.16 37 24 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.22 +0.18 37 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 2.68 +0.33 40 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.40 +0.29 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.07 +0.16 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.03 +0.28 36 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.87 +0.18 29 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.95 +0.38 41 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.91 +0.40 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.86 +0.37 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.84 +0.38 41 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.84 +0.41 45 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.80 - 39 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29JUN26 11.00 P 0.07 0.07 0.07 0.02 -0.01 39 17 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 39 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 0.00 39 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 0.00 39 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 0.00 38 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 +0.02 38 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 +0.03 38 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.68 +0.05 37 0 139 0
29JUN26 16.50 P 0.85 0.87 0.85 0.85 +0.06 37 60 334 +60
29JUN26 17.00 P 1.05 1.06 1.03 1.03 +0.07 37 101 666 +4
29JUN26 17.50 P 0.00 0.00 0.00 1.26 +0.10 37 0 887 0
29JUN26 18.00 P 0.00 0.00 0.00 1.51 +0.12 37 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 1.78 +0.14 37 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.08 +0.16 37 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.40 +0.18 37 0 96 0
29JUN26 20.00 P 0.00 0.00 0.00 2.76 +0.22 37 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.51 +0.25 37 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.18 +0.20 33 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.18 +0.30 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.90 +0.15 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.01 +0.36 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.95 +0.39 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.90 +0.40 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.88 +0.40 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.86 +0.42 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.83 +0.36 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.81 +0.43 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.80 +0.37 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.79 +0.42 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.77 +0.44 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.03 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 +0.07 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.08 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 +0.08 37 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 +0.11 37 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 1.05 +0.11 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.26 +0.14 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.48 +0.14 38 0 240 0
29SEP26 17.50 P 0.00 0.00 0.00 1.74 +0.17 38 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 +0.18 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.31 +0.22 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.61 +0.21 39 0 150 0
29SEP26 19.50 P 0.00 0.00 0.00 2.95 +0.25 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.29 +0.25 39 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.04 +0.30 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.84 +0.34 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.64 +0.32 42 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.53 +0.36 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.41 +0.36 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.32 +0.37 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.23 +0.41 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.17 +0.39 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.15 +0.47 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.07 +0.40 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.04 +0.41 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.01 +0.47 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.96 +0.45 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.93 +0.45 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 100 0
30DEC26 12.50 P 0.40 0.40 0.40 0.27 +0.05 34 5 391 -5
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.05 35 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.07 35 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 +0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 +0.09 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 +0.10 35 0 123 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 +0.11 35 0 259 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.13 36 0 844 0
30DEC26 16.50 P 1.52 1.52 1.52 1.48 +0.14 36 6 1,224 +6
30DEC26 17.00 P 1.83 1.83 1.83 1.72 +0.15 36 2 590 +2
30DEC26 17.50 P 0.00 0.00 0.00 1.98 +0.17 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.25 +0.17 37 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 +0.20 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.86 +0.21 37 0 145 0
30DEC26 19.50 P 0.00 0.00 0.00 3.19 +0.23 37 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 3.54 +0.25 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.28 +0.29 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.06 +0.31 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.86 +0.32 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.74 +0.36 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.58 +0.34 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 +0.32 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.36 +0.35 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.28 +0.37 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.24 +0.42 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.14 +0.39 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.09 +0.40 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.02 +0.35 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.02 +0.38 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.96 +0.38 46 0 0 0
TOTAL PUT 1,547 69,084 +773
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$ 6.65
26FEB26 4.60 C 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.95 +0.12 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.85 +0.12 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.75 +0.12 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.65 +0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.40 +0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.15 +0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.90 +0.11 0 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.65 +0.10 0 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.42 +0.08 39 0 31 0
26FEB26 6.50 C 0.00 0.00 0.00 0.22 +0.05 38 0 192 0
26FEB26 6.75 C 0.09 0.09 0.09 0.09 +0.02 38 8 584 0
26FEB26 7.00 C 0.04 0.04 0.04 0.04 +0.01 44 1 258 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 292 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 199 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 135 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.06 +0.13 113 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.96 +0.12 107 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.86 +0.12 101 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.76 +0.12 95 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.66 +0.13 90 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.56 +0.12 84 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.46 +0.13 77 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.36 +0.13 70 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.06 +0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.96 +0.12 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.86 +0.12 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.66 +0.12 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.56 +0.12 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.47 +0.13 68 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.37 +0.13 64 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.16 +0.12 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.07 +0.12 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.96 +0.10 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 +0.12 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.77 +0.07 45 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.67 +0.12 42 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.43 +0.10 43 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.20 +0.11 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.98 +0.09 43 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.77 +0.06 41 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.60 +0.07 42 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.44 +0.05 41 0 275 0
30MAR26 6.75 C 0.00 0.00 0.00 0.32 +0.04 41 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 688 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.03 42 0 410 0
30MAR26 7.50 C 0.13 0.13 0.12 0.11 +0.02 43 4 264 +3
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 42 0 453 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 313 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 43 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 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 50 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 59 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.08 +0.10 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.99 +0.11 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.89 +0.07 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.80 +0.10 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.71 +0.11 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.48 +0.10 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.26 +0.07 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.06 +0.09 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.87 +0.06 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.71 +0.07 41 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.56 +0.04 40 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.45 +0.05 41 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.35 +0.04 41 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.27 +0.03 42 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 +0.02 41 0 46 0
29APR26 7.75 C 0.16 0.16 0.16 0.15 +0.02 41 24 41 +24
29APR26 8.00 C 0.13 0.13 0.13 0.11 +0.01 41 4 94 +4
29APR26 8.25 C 0.00 0.00 0.00 0.08 +0.01 41 0 42 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 0.00 41 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 2.12 +0.13 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.03 +0.11 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.93 +0.11 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.83 +0.10 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.73 +0.09 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.51 +0.10 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.31 +0.08 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.13 +0.10 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.95 +0.08 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.80 +0.07 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.66 +0.06 41 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 +0.05 41 0 226 0
28MAY26 7.00 C 0.00 0.00 0.00 0.44 +0.04 41 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.36 +0.04 41 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 +0.04 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 +0.03 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.14 +0.02 41 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.09 +0.13 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.89 +0.11 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.80 +0.14 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.70 +0.12 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.60 +0.11 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.50 +0.11 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.42 +0.13 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.31 +0.11 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.23 +0.11 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.13 +0.10 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 +0.11 47 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.95 +0.11 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.88 +0.12 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.79 +0.13 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 +0.10 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.37 +0.09 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 +0.09 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.03 +0.09 42 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 +0.08 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.05 41 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.04 41 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 +0.03 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.04 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 +0.03 42 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.03 42 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.01 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.21 +0.12 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 +0.13 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 +0.13 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.96 +0.13 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.88 +0.11 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 +0.13 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 +0.10 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 +0.12 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 +0.10 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.09 41 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.06 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 +0.05 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 +0.05 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.04 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 +0.03 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.04 42 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.03 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 +0.03 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.32 +0.16 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.23 +0.15 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.14 +0.13 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 +0.14 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 +0.14 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 +0.13 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 +0.12 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 +0.10 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 +0.10 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.10 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.07 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 +0.05 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 +0.05 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 +0.05 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.04 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 +0.04 40 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 +0.02 41 0 2 0
TOTAL CALL 41 8,981 +31
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 172 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 764 0
26FEB26 6.25 P 0.02 0.02 0.02 0.02 -0.03 41 4 181 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 -0.05 42 0 195 0
26FEB26 6.75 P 0.00 0.00 0.00 0.20 -0.08 42 0 207 0
26FEB26 7.00 P 0.00 0.00 0.00 0.38 -0.11 41 0 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.62 -0.11 52 0 90 0
26FEB26 7.50 P 0.00 0.00 0.00 0.88 -0.09 73 0 11 0
26FEB26 7.75 P 0.00 0.00 0.00 1.11 -0.13 70 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.36 -0.12 82 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.61 -0.13 93 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.86 -0.13 103 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.11 -0.13 112 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.36 -0.13 122 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.60 -0.13 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.86 -0.12 140 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 135 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 112 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 54 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 -0.02 42 0 263 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 413 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 -0.04 42 0 389 0
30MAR26 6.50 P 0.00 0.00 0.00 0.28 -0.05 42 0 234 0
30MAR26 6.75 P 0.00 0.00 0.00 0.41 -0.07 42 0 46 0
30MAR26 7.00 P 0.00 0.00 0.00 0.56 -0.08 42 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.75 -0.08 43 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.95 -0.09 44 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.17 -0.11 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.40 -0.10 48 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 1.63 -0.12 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.87 -0.12 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.11 -0.13 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.36 -0.13 53 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.61 -0.12 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.87 -0.11 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.11 -0.12 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.36 -0.12 68 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.87 -0.11 80 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.37 -0.11 87 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.86 -0.12 87 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.36 -0.12 93 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 43 0 37 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 0.13 -0.02 42 0 20 0
29APR26 6.00 P 0.18 0.18 0.18 0.18 -0.04 40 2 46 +2
29APR26 6.25 P 0.00 0.00 0.00 0.28 -0.04 41 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.51 -0.06 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.65 -0.08 40 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.85 -0.04 43 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.04 -0.09 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.24 -0.10 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.46 -0.10 45 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.68 -0.11 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.91 -0.11 47 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.14 -0.11 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.38 -0.11 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.62 -0.12 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.18 -0.03 41 0 20 0
28MAY26 6.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.34 -0.05 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.46 -0.05 40 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 0.59 -0.05 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.74 -0.07 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.92 -0.06 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.10 -0.08 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.30 -0.08 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.51 -0.09 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.72 -0.11 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.94 -0.10 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.18 -0.10 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.40 -0.12 45 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.02 42 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.02 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.03 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 -0.03 42 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 -0.04 42 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 -0.05 41 0 135 0
29JUN26 6.25 P 0.00 0.00 0.00 0.44 -0.05 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.56 -0.06 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.70 -0.05 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.85 -0.06 42 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.01 -0.08 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.20 -0.09 43 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.37 -0.11 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 -0.11 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 -0.10 44 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.01 -0.09 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.22 -0.11 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 -0.12 45 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.66 -0.14 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.92 -0.13 47 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.15 -0.13 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.39 -0.12 48 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.88 -0.12 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.37 -0.14 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.86 -0.12 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.36 -0.13 57 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.85 -0.14 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.02 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.02 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.02 42 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 -0.04 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.04 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 -0.05 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 -0.04 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 -0.05 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.88 -0.05 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.03 -0.06 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 -0.06 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 -0.09 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 -0.10 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 -0.12 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 -0.12 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 -0.13 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 -0.12 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.56 -0.13 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 -0.11 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.01 -0.13 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.21 -0.16 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.46 -0.12 45 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 3.90 -0.17 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.38 -0.15 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.86 -0.13 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.36 -0.13 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.85 -0.14 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.02 41 0 17 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.03 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.03 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 8 0
30DEC26 5.25 P 0.35 0.35 0.35 0.34 -0.03 41 1 5 +1
30DEC26 5.50 P 0.44 0.44 0.44 0.43 -0.03 41 1 11 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.52 -0.05 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.04 41 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 -0.06 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 -0.06 41 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 -0.06 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.07 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.07 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 -0.08 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.66 -0.11 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.85 -0.08 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.04 -0.12 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 -0.13 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.44 -0.13 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 -0.13 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.84 -0.16 42 0 0 0
TOTAL PUT 8 6,069 +4
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$ 2.69
26FEB26 1.45 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.79 +0.05 0 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.74 +0.05 0 0 30 0
26FEB26 2.00 C 0.00 0.00 0.00 0.69 +0.05 0 0 51 0
26FEB26 2.10 C 0.00 0.00 0.00 0.59 +0.05 0 0 123 0
26FEB26 2.20 C 0.00 0.00 0.00 0.49 +0.05 0 0 156 0
26FEB26 2.30 C 0.00 0.00 0.00 0.39 +0.05 0 0 206 0
26FEB26 2.40 C 0.27 0.27 0.27 0.30 +0.04 66 3 325 0
26FEB26 2.50 C 0.18 0.21 0.17 0.21 +0.01 61 32 556 +21
26FEB26 2.60 C 0.00 0.00 0.00 0.14 0.00 64 0 1,692 0
26FEB26 2.70 C 0.09 0.09 0.06 0.08 -0.01 61 265 539 +114
26FEB26 2.80 C 0.05 0.05 0.04 0.05 0.00 67 8 785 +2
26FEB26 2.90 C 0.03 0.03 0.03 0.02 -0.01 61 37 541 +7
26FEB26 3.00 C 0.02 0.03 0.02 0.01 -0.01 63 125 206 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 195 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 202 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 223 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 237 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.59 +0.05 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.39 +0.05 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.29 +0.05 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.24 +0.05 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.19 +0.05 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 1.10 +0.05 82 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 1.05 +0.05 78 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 1.00 +0.06 73 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.95 +0.06 69 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.90 +0.06 65 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.86 +0.06 75 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.80 +0.05 56 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.76 +0.06 66 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.71 +0.07 62 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.62 +0.05 62 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.53 +0.04 59 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.45 +0.04 59 0 96 0
30MAR26 2.40 C 0.00 0.00 0.00 0.37 +0.03 56 0 23 0
30MAR26 2.50 C 0.30 0.30 0.30 0.31 +0.03 58 1 292 0
30MAR26 2.60 C 0.23 0.26 0.23 0.25 +0.03 58 6 169 +3
30MAR26 2.70 C 0.21 0.21 0.18 0.21 +0.02 61 23 69 +8
30MAR26 2.80 C 0.18 0.18 0.17 0.17 +0.02 61 7 178 +7
30MAR26 2.90 C 0.13 0.15 0.13 0.14 +0.02 63 16 111 +12
30MAR26 3.00 C 0.11 0.12 0.11 0.11 +0.02 63 15 336 +11
30MAR26 3.10 C 0.09 0.09 0.09 0.08 +0.01 60 1 61 +1
30MAR26 3.20 C 0.00 0.00 0.00 0.07 +0.01 64 0 28 0
30MAR26 3.30 C 0.07 0.07 0.07 0.05 +0.01 62 10 16 +5
30MAR26 3.40 C 0.00 0.00 0.00 0.04 +0.01 63 0 15 0
30MAR26 3.50 C 0.04 0.04 0.04 0.03 +0.01 63 18 240 +18
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 61 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 64 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 1.05 +0.05 48 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 1.01 +0.07 63 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.95 +0.05 40 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.91 +0.06 56 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.86 +0.05 53 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.82 +0.06 57 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.77 +0.06 54 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.73 +0.05 56 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.65 +0.05 58 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.57 +0.04 57 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.49 +0.03 55 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.42 +0.01 54 0 144 0
29APR26 2.50 C 0.00 0.00 0.00 0.36 +0.02 55 0 100 0
29APR26 2.60 C 0.29 0.30 0.29 0.31 +0.02 56 20 75 +15
29APR26 2.70 C 0.27 0.27 0.27 0.27 +0.02 58 3 37 -1
29APR26 2.80 C 0.00 0.00 0.00 0.23 +0.02 58 0 18 0
29APR26 2.90 C 0.00 0.00 0.00 0.20 +0.01 59 0 6 0
29APR26 3.00 C 0.00 0.00 0.00 0.17 +0.01 60 0 7 0
29APR26 3.10 C 0.00 0.00 0.00 0.14 +0.01 59 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.12 +0.01 60 0 6 0
29APR26 3.30 C 0.00 0.00 0.00 0.10 +0.01 60 0 106 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 0.00 59 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.07 +0.01 61 0 31 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 0.00 58 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 0.06 0.06 0.06 0.02 0.00 54 3 5 +3
28MAY26 1.70 C 0.00 0.00 0.00 1.02 +0.05 58 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.97 +0.05 55 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.93 +0.05 58 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.88 +0.05 55 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.84 +0.05 56 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.76 +0.05 57 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.67 +0.04 54 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.59 +0.03 52 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.52 +0.02 52 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.46 +0.01 53 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.42 +0.03 57 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.28 +0.02 57 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.24 +0.01 57 0 3 0
28MAY26 3.00 C 0.00 0.00 0.00 0.21 +0.01 57 0 1 0
28MAY26 3.10 C 0.00 0.00 0.00 0.18 0.00 57 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 0.00 56 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
28MAY26 3.50 C 0.13 0.13 0.13 0.10 0.00 58 9 9 +9
28MAY26 3.60 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.75 +0.06 64 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.70 +0.06 49 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.50 +0.05 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.46 +0.06 67 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.41 +0.06 64 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.36 +0.05 60 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.31 +0.05 56 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.26 +0.06 53 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.22 +0.06 60 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 1.17 +0.05 57 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 1.12 +0.05 54 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 1.08 +0.06 57 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 1.03 +0.05 54 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.99 +0.05 56 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.94 +0.05 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.90 +0.05 54 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.86 +0.04 55 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.81 +0.04 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.78 +0.05 54 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.70 +0.04 53 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.63 +0.03 53 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.56 +0.02 53 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.50 +0.01 53 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.45 +0.02 54 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.40 +0.02 54 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 +0.01 55 0 16 0
29JUN26 2.80 C 0.32 0.32 0.32 0.33 +0.02 57 1 110 -1
29JUN26 2.90 C 0.00 0.00 0.00 0.29 +0.01 56 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 +0.01 57 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 +0.01 57 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 0.00 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 0.00 56 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 0.00 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 -0.01 56 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 0.00 57 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29JUN26 3.90 C 0.12 0.12 0.12 0.08 0.00 57 15 15 +15
29JUN26 4.00 C 0.00 0.00 0.00 0.07 0.00 57 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 0.00 56 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.29 +0.05 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.25 +0.06 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.16 +0.05 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.12 +0.05 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 1.08 +0.05 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 1.04 +0.05 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 1.00 +0.05 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.96 +0.05 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.92 +0.04 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.88 +0.04 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.85 +0.04 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.79 +0.05 55 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.72 +0.03 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.67 +0.04 55 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 +0.03 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 +0.03 56 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.53 +0.04 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 +0.03 57 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.03 58 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 +0.03 59 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.02 58 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.02 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.02 58 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.02 58 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.02 58 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.01 58 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.01 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 +0.01 58 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.01 57 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.18 +0.01 58 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 32 0
29SEP26 4.10 C 0.20 0.20 0.20 0.15 +0.01 58 2 147 0
29SEP26 4.20 C 0.19 0.19 0.19 0.14 +0.01 58 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.33 +0.06 57 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.28 +0.05 54 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.24 +0.05 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.20 +0.05 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.16 +0.05 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.12 +0.04 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.09 +0.05 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.05 +0.05 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.02 +0.05 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.98 +0.04 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.95 +0.04 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.92 +0.05 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.86 +0.04 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 +0.04 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 +0.04 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 +0.03 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.66 +0.04 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 +0.04 56 0 6 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.03 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 +0.01 56 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 +0.02 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 +0.04 59 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.03 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 +0.02 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 +0.03 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 +0.03 59 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 +0.02 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 +0.02 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.02 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 +0.02 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.03 58 0 7 0
TOTAL CALL 622 15,093 +249
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 244 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 232 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 208 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 186 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 175 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 165 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 155 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 145 0 96 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 125 0 79 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 105 0 122 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 206 0
26FEB26 2.40 P 0.01 0.01 0.01 0.01 -0.01 68 4 182 -3
26FEB26 2.50 P 0.02 0.03 0.02 0.02 -0.03 62 24 184 -18
26FEB26 2.60 P 0.06 0.06 0.05 0.05 -0.03 65 306 972 +106
26FEB26 2.70 P 0.12 0.12 0.09 0.09 -0.05 61 5 104 +3
26FEB26 2.80 P 0.00 0.00 0.00 0.16 -0.05 68 0 24 0
26FEB26 2.90 P 0.00 0.00 0.00 0.24 -0.05 72 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.33 -0.05 79 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.42 -0.05 79 0 1 0
26FEB26 3.20 P 0.00 0.00 0.00 0.52 -0.06 92 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.62 -0.06 104 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.72 -0.06 116 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.82 -0.06 127 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.92 -0.06 137 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.02 -0.06 147 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.12 -0.06 156 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.22 -0.06 165 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.32 -0.06 174 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.42 -0.06 183 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.52 -0.06 191 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.62 -0.06 199 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.72 -0.06 207 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.82 -0.06 214 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.92 -0.06 221 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.02 -0.06 228 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.12 -0.06 235 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.22 -0.06 242 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 189 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 180 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 164 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 156 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 143 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 136 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 113 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 92 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 289 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.02 0.00 67 0 80 0
30MAR26 2.10 P 0.03 0.03 0.03 0.03 0.00 66 2 97 -2
30MAR26 2.20 P 0.04 0.04 0.04 0.04 0.00 62 24 117 +11
30MAR26 2.30 P 0.05 0.06 0.05 0.06 -0.01 62 13 51 +8
30MAR26 2.40 P 0.08 0.09 0.08 0.08 -0.01 59 2 72 +2
30MAR26 2.50 P 0.12 0.13 0.11 0.11 -0.03 57 42 116 +10
30MAR26 2.60 P 0.16 0.16 0.15 0.16 -0.03 60 2 68 +2
30MAR26 2.70 P 0.21 0.21 0.21 0.21 -0.03 60 11 31 +10
30MAR26 2.80 P 0.27 0.27 0.27 0.27 -0.04 61 9 13 +9
30MAR26 2.90 P 0.00 0.00 0.00 0.34 -0.04 62 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.42 -0.03 65 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.50 -0.03 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.58 -0.04 67 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.67 -0.04 69 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.76 -0.04 71 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.85 -0.05 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.95 -0.05 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.04 -0.06 76 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.14 -0.06 81 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.23 -0.06 79 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.33 -0.07 82 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.43 -0.07 86 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.53 -0.07 90 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.02 -0.01 54 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 240 0
29APR26 2.10 P 0.05 0.05 0.05 0.05 -0.02 58 1 97 -1
29APR26 2.20 P 0.07 0.07 0.07 0.07 -0.01 58 1 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.09 -0.02 55 0 221 0
29APR26 2.40 P 0.00 0.00 0.00 0.13 -0.02 57 0 113 0
29APR26 2.50 P 0.16 0.16 0.16 0.17 -0.03 58 1 17 +1
29APR26 2.60 P 0.21 0.21 0.21 0.22 -0.03 59 1 1 +1
29APR26 2.70 P 0.00 0.00 0.00 0.27 -0.04 58 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.33 -0.04 59 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.40 -0.04 60 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.47 -0.04 61 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.55 -0.04 62 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.63 -0.04 64 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.71 -0.05 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.79 -0.05 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.88 -0.05 65 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.98 -0.05 69 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.07 -0.05 70 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.16 -0.06 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.26 -0.05 74 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 3 0
28MAY26 2.10 P 0.00 0.00 0.00 0.07 -0.02 55 0 1 0
28MAY26 2.20 P 0.00 0.00 0.00 0.09 -0.02 54 0 9 0
28MAY26 2.30 P 0.00 0.00 0.00 0.12 -0.03 54 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.16 -0.03 55 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.21 -0.02 56 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.31 -0.04 57 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.37 -0.05 57 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.44 -0.04 58 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.51 -0.04 59 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.58 -0.05 59 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.66 -0.05 60 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.74 -0.05 61 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.82 -0.05 61 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.91 -0.05 62 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.00 -0.05 64 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JUN26 1.45 P 0.01 0.01 0.01 0.01 0.00 59 2 9 +2
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.03 -0.01 52 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.04 -0.01 54 0 2 0
29JUN26 1.90 P 0.00 0.00 0.00 0.05 -0.01 54 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.06 -0.01 55 0 2 0
29JUN26 2.00 P 0.08 0.08 0.08 0.07 -0.02 54 1 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.09 -0.02 53 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.13 -0.02 56 0 7 0
29JUN26 2.30 P 0.16 0.16 0.16 0.16 -0.02 55 1 124 -1
29JUN26 2.40 P 0.00 0.00 0.00 0.20 -0.03 55 0 63 0
29JUN26 2.50 P 0.00 0.00 0.00 0.24 -0.05 55 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.29 -0.04 55 0 4 0
29JUN26 2.70 P 0.00 0.00 0.00 0.35 -0.04 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.42 -0.04 58 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.48 -0.04 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.55 -0.05 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.62 -0.05 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.70 -0.05 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.77 -0.06 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.86 -0.05 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.94 -0.05 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.03 -0.05 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.11 -0.06 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.20 -0.06 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.30 -0.05 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.39 -0.05 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.49 -0.05 68 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.58 -0.05 68 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.02 0.00 52 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.03 0.00 54 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.04 0.00 56 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.05 0.00 57 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 0.00 57 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 0.00 57 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 0.00 57 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 -0.01 57 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 -0.01 56 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.11 -0.01 56 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.13 -0.01 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.17 -0.02 55 0 12 0
29SEP26 2.20 P 0.20 0.20 0.20 0.21 -0.01 56 4 11 -4
29SEP26 2.30 P 0.00 0.00 0.00 0.25 -0.02 56 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 -0.03 57 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 -0.03 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.46 -0.03 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 -0.04 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.59 -0.04 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.66 -0.04 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.74 -0.03 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 -0.03 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.88 -0.04 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 -0.03 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.04 -0.03 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.12 -0.04 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.20 -0.04 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.29 -0.04 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.37 -0.05 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.46 -0.04 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.55 -0.04 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.64 -0.05 64 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.05 0.00 55 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.06 0.00 55 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 0.00 56 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 -0.01 56 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 0.00 57 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 0.00 57 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 -0.01 56 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 0.00 57 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 -0.01 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 0.00 57 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.01 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 -0.01 56 0 5 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 -0.01 57 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 -0.01 57 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 -0.01 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 -0.02 56 0 6 0
30DEC26 2.50 P 0.40 0.40 0.40 0.42 -0.03 56 1 6 +1
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.04 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 -0.02 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 -0.03 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.68 -0.01 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.72 -0.05 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.82 -0.02 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 -0.03 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 -0.02 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.04 -0.03 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.12 -0.03 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 -0.03 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.28 -0.03 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.36 -0.03 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.45 -0.03 63 0 0 0
TOTAL PUT 457 6,569 +137
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$ 135.70
26FEB26 72.50 C 0.00 0.00 0.00 63.35 +0.68 217 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 60.85 +0.68 206 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 58.36 +1.10 198 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 55.86 +1.10 187 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.36 +0.72 177 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 50.86 +1.09 167 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.36 +0.68 158 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 45.86 +1.09 149 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 43.37 +1.10 141 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 41.78 +2.01 197 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 38.37 +1.09 124 0 157 0
26FEB26 100.00 C 0.00 0.00 0.00 35.88 +0.84 116 0 181 0
26FEB26 102.50 C 0.00 0.00 0.00 34.16 +1.88 158 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 30.88 +0.70 100 0 187 0
26FEB26 107.50 C 0.00 0.00 0.00 28.38 +1.10 92 0 98 0
26FEB26 110.00 C 0.00 0.00 0.00 25.89 +1.10 85 0 103 0
26FEB26 112.50 C 0.00 0.00 0.00 23.39 +1.10 77 0 70 0
26FEB26 115.00 C 0.00 0.00 0.00 20.90 +0.62 70 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 18.42 +1.11 64 0 124 0
26FEB26 120.00 C 15.60 15.60 15.60 15.93 +1.09 56 2 1,563 0
26FEB26 122.50 C 0.00 0.00 0.00 13.64 +1.22 58 0 252 0
26FEB26 125.00 C 0.00 0.00 0.00 11.04 +0.96 46 0 255 0
26FEB26 127.50 C 0.00 0.00 0.00 8.44 +0.54 33 0 202 0
26FEB26 130.00 C 0.00 0.00 0.00 6.42 +0.67 37 0 539 0
26FEB26 132.50 C 0.00 0.00 0.00 4.26 +0.14 33 0 86 0
26FEB26 135.00 C 3.01 3.01 2.65 2.72 -0.08 33 21 108 -9
26FEB26 137.50 C 2.07 2.07 1.83 1.63 -0.17 34 20 112 -1
26FEB26 140.00 C 1.07 1.12 1.07 0.85 -0.24 33 2 121 0
26FEB26 142.50 C 0.65 0.65 0.65 0.40 -0.26 33 10 136 +3
26FEB26 145.00 C 0.52 0.52 0.52 0.17 -0.18 33 5 52 -5
26FEB26 147.50 C 0.00 0.00 0.00 0.07 -0.11 34 0 16 0
26FEB26 150.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 43 0
26FEB26 152.50 C 0.10 0.10 0.10 0.01 -0.03 35 24 29 +24
26FEB26 155.00 C 0.02 0.02 0.02 0.01 -0.01 39 10 55 +10
26FEB26 157.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 88.88 +1.09 156 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.88 +1.09 153 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 86.88 +0.76 149 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.89 +0.85 148 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 83.39 +1.09 140 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.89 +1.09 133 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 78.29 +0.98 92 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 75.79 +0.98 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 73.40 +1.08 116 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 70.90 +1.08 110 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 68.71 +1.38 125 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 65.91 +1.08 100 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 63.41 +0.74 95 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 61.22 +1.05 108 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 58.42 +1.08 86 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 55.92 +1.07 81 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 53.43 +0.79 77 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 50.93 +0.74 73 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 48.45 +0.77 70 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 45.96 +1.09 66 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 43.46 +0.75 62 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 41.78 +1.90 83 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 38.75 +1.10 66 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 35.97 +0.82 51 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 34.16 +1.48 66 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 31.01 +0.83 46 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 28.51 +1.08 42 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 25.89 +0.92 31 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 23.43 +0.89 31 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 21.15 +0.75 35 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 18.42 +0.91 24 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 16.06 +0.16 26 0 179 0
30MAR26 122.50 C 0.00 0.00 0.00 14.12 +0.59 31 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 12.06 +0.48 31 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 9.85 +0.06 28 0 45 0
30MAR26 130.00 C 0.00 0.00 0.00 8.43 +0.50 31 0 53 0
30MAR26 132.50 C 7.28 7.28 6.93 6.86 +0.33 31 26 74 +15
30MAR26 135.00 C 6.01 6.02 6.01 5.61 +0.29 31 12 220 +10
30MAR26 137.50 C 4.55 4.85 4.55 4.46 +0.20 31 16 62 -11
30MAR26 140.00 C 3.85 3.85 3.85 3.55 +0.18 31 1 63 0
30MAR26 142.50 C 3.16 3.16 2.74 2.74 +0.06 31 18 59 0
30MAR26 145.00 C 2.53 2.56 2.24 2.09 -0.08 31 20 52 0
30MAR26 147.50 C 2.08 2.08 2.08 1.57 -0.09 31 14 23 -2
30MAR26 150.00 C 1.59 1.59 1.46 1.15 -0.10 31 10 23 +10
30MAR26 152.50 C 0.00 0.00 0.00 0.83 -0.09 31 0 16 0
30MAR26 155.00 C 1.08 1.10 1.08 0.59 -0.09 31 3 57 +3
30MAR26 157.50 C 0.00 0.00 0.00 0.42 - 31 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 63.41 +0.74 74 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.22 +1.05 84 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.42 +0.85 67 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 55.92 +1.07 64 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 53.45 +0.81 62 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 50.95 +0.76 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.45 +0.77 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 45.96 +1.09 52 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.46 +0.75 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.78 +1.66 62 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 38.75 +1.10 50 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 35.97 +0.82 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 34.16 +1.48 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.01 +0.83 36 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 28.51 +1.00 33 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 26.04 +0.92 30 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 23.66 +0.87 30 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.30 +0.76 29 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 19.16 +0.78 30 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 17.04 +1.02 30 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 14.47 +0.40 26 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 12.69 +0.05 27 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 11.32 +0.67 29 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 9.75 +0.57 29 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 8.37 +0.49 29 0 10 0
29APR26 135.00 C 7.44 7.44 7.44 6.96 +0.26 29 1 96 0
29APR26 137.50 C 6.42 6.42 6.42 5.96 +0.33 29 15 45 -6
29APR26 140.00 C 0.00 0.00 0.00 5.05 +0.25 29 0 28 0
29APR26 142.50 C 4.58 4.58 4.58 4.15 +0.06 29 2 29 +2
29APR26 145.00 C 0.00 0.00 0.00 3.38 -0.02 29 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 2.75 -0.05 29 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 2.20 -0.07 29 0 3 0
29APR26 152.50 C 0.00 0.00 0.00 1.74 -0.07 29 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.39 -0.07 29 0 2 0
29APR26 157.50 C 1.55 1.55 1.55 1.04 - 29 1 1 -
28MAY26 97.50 C 0.00 0.00 0.00 38.75 +1.10 42 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.25 +1.10 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.16 +1.48 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.25 +0.75 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 28.58 +0.84 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.12 +0.65 26 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.28 +1.49 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.09 +1.55 30 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 19.96 +1.05 29 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 17.88 +1.04 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.34 +1.41 30 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 14.10 +0.32 28 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 12.47 +0.55 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 10.91 +0.58 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 9.59 +0.53 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 8.30 +0.38 28 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 7.20 +0.34 28 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 6.22 +0.35 28 0 8 0
28MAY26 142.50 C 0.00 0.00 0.00 5.33 +0.19 29 0 2 0
28MAY26 145.00 C 0.00 0.00 0.00 4.53 +0.06 29 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 3.78 -0.04 28 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 3.18 -0.05 28 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 2.64 -0.06 28 0 2 0
28MAY26 155.00 C 0.00 0.00 0.00 2.18 -0.07 28 0 4 0
28MAY26 157.50 C 0.00 0.00 0.00 1.80 - 28 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 75.85 +1.04 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.12 +1.80 84 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.90 +1.08 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.84 +1.51 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.91 +1.08 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.42 +1.75 73 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.22 +1.05 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.83 +1.26 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 55.96 +1.11 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.45 +0.81 44 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 51.11 +0.92 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 48.95 +1.27 48 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 45.96 +1.09 36 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 43.46 +0.75 34 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.78 +1.66 43 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 39.30 +1.65 40 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 36.25 +1.10 32 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 34.16 +1.40 34 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 31.81 +1.31 33 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 28.89 +1.04 26 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 26.42 +0.95 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 25.04 +1.49 30 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 23.20 +1.95 31 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.96 +0.60 24 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 18.09 +0.53 25 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 16.49 +0.61 26 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 14.76 +0.07 26 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 13.13 -0.06 26 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 12.05 +0.19 27 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 10.59 +0.47 27 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 9.36 +0.39 27 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 8.26 +0.23 27 0 20 0
29JUN26 140.00 C 7.48 7.48 7.48 7.30 +0.18 28 12 42 +12
29JUN26 142.50 C 6.51 6.51 6.51 6.40 +0.12 28 15 120 +15
29JUN26 145.00 C 0.00 0.00 0.00 5.60 +0.08 28 0 1 0
29JUN26 147.50 C 0.00 0.00 0.00 4.83 +0.03 28 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 4.15 0.00 28 0 7 0
29JUN26 152.50 C 0.00 0.00 0.00 3.55 0.00 28 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.02 -0.03 28 0 5 0
29JUN26 157.50 C 0.00 0.00 0.00 2.49 - 27 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 68.84 +1.42 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.92 +1.95 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.42 +1.75 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.22 +1.05 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.83 +1.21 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.14 +0.96 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.63 +0.86 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.26 +1.07 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.95 +1.06 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.01 +0.42 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.59 +0.08 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.23 +1.31 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 39.33 +1.11 25 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 37.22 +1.66 27 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.05 +0.89 27 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 33.19 +1.63 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.52 +0.78 26 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 28.97 +1.09 28 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 26.93 +1.84 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.70 +0.87 27 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 22.54 +0.67 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.31 -0.19 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.18 +0.93 26 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.13 +0.17 25 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 16.34 +1.00 27 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 14.28 +0.12 25 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 13.17 +0.30 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.18 +0.47 26 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 11.06 +0.42 26 0 104 0
29SEP26 140.00 C 10.38 10.38 10.33 9.94 +0.28 26 2 4 +2
29SEP26 142.50 C 0.00 0.00 0.00 9.02 +0.24 26 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 8.23 +0.25 27 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 7.41 +0.16 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.64 +0.06 27 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.88 -0.01 27 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.27 -0.03 27 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 4.54 - 26 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 64.42 +1.69 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.78 +1.47 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.56 +1.65 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.24 +1.77 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.83 +1.73 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.21 +1.51 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 49.92 +1.52 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.62 +1.66 29 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 45.33 +1.70 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 43.00 +1.38 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 40.70 +1.50 27 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.49 +1.36 27 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.24 +1.26 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.01 +1.23 25 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.01 +1.10 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 29.54 +0.78 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 27.83 +0.91 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.95 +0.81 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.13 +0.60 24 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.51 +0.59 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 20.94 +0.52 25 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.50 +0.52 25 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 18.06 +0.49 25 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.75 +0.43 25 0 44 0
30DEC26 132.50 C 0.00 0.00 0.00 15.50 +0.43 25 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.27 +0.36 25 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 13.20 +0.35 26 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 12.14 +0.35 26 0 31 0
30DEC26 142.50 C 0.00 0.00 0.00 11.14 +0.28 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 10.26 +0.28 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 9.38 +0.28 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.58 +0.22 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 7.87 +0.21 26 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.16 +0.21 26 0 3 0
30DEC26 157.50 C 6.30 6.30 6.30 6.72 - 26 3 3 -
TOTAL CALL 265 15,831 +72
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 150 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 134 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 127 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 120 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 113 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 106 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 418 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 66 0 275 0
26FEB26 110.00 P 0.10 0.10 0.10 0.01 0.00 60 4 237 -4
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 403 0
26FEB26 115.00 P 0.11 0.11 0.11 0.01 0.00 49 12 403 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 340 0
26FEB26 120.00 P 0.12 0.16 0.12 0.01 -0.04 37 18 543 +14
26FEB26 122.50 P 0.00 0.00 0.00 0.02 -0.11 34 0 725 0
26FEB26 125.00 P 0.22 0.22 0.20 0.06 -0.24 33 7 416 +2
26FEB26 127.50 P 0.36 0.42 0.36 0.19 -0.42 33 6 653 +6
26FEB26 130.00 P 0.67 0.70 0.47 0.48 -0.69 33 41 206 -17
26FEB26 132.50 P 1.00 1.02 1.00 1.02 -0.99 33 6 145 0
26FEB26 135.00 P 1.70 2.07 1.64 1.92 -1.26 32 310 276 +230
26FEB26 137.50 P 0.00 0.00 0.00 3.41 -1.28 34 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 5.23 -1.10 36 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 7.14 -1.21 33 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 9.42 -1.14 33 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 11.83 -1.46 33 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 14.30 -1.03 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 16.80 -1.54 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 19.30 -1.61 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 21.80 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 -0.05 31 0 123 0
30MAR26 110.00 P 0.34 0.34 0.28 0.09 -0.08 31 10 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.17 -0.12 31 0 148 0
30MAR26 115.00 P 0.50 0.50 0.50 0.30 -0.17 31 1 62 -1
30MAR26 117.50 P 0.00 0.00 0.00 0.49 -0.25 31 0 162 0
30MAR26 120.00 P 0.85 0.87 0.80 0.77 -0.33 31 63 134 -30
30MAR26 122.50 P 1.10 1.12 1.10 1.16 -0.43 31 6 38 +6
30MAR26 125.00 P 1.80 1.84 1.61 1.64 -0.58 31 13 55 +8
30MAR26 127.50 P 2.33 2.44 2.14 2.28 -0.72 30 86 68 +46
30MAR26 130.00 P 3.10 3.27 2.88 3.10 -0.83 30 60 75 +12
30MAR26 132.50 P 4.32 4.32 3.90 4.07 -1.05 30 23 23 +21
30MAR26 135.00 P 5.28 5.59 5.28 5.30 -1.14 30 18 16 +16
30MAR26 137.50 P 6.30 6.30 6.30 6.81 -1.12 31 250 250 +250
30MAR26 140.00 P 8.66 8.66 8.66 8.45 -1.12 32 1 1 +1
30MAR26 142.50 P 9.65 9.65 9.65 10.20 -0.85 32 1 1 +1
30MAR26 145.00 P 0.00 0.00 0.00 12.10 -0.88 32 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 14.13 -0.96 32 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 15.55 -1.67 26 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 18.50 -1.34 34 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 21.12 -1.07 38 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 23.10 - 35 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.08 -0.04 29 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.21 -0.10 29 0 64 0
29APR26 110.00 P 0.00 0.00 0.00 0.32 -0.16 29 0 204 0
29APR26 112.50 P 0.00 0.00 0.00 0.50 -0.19 29 0 45 0
29APR26 115.00 P 0.90 0.91 0.90 0.75 -0.27 29 10 153 +10
29APR26 117.50 P 0.00 0.00 0.00 1.08 -0.32 29 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 1.51 -0.38 29 0 20 0
29APR26 122.50 P 1.84 1.84 1.83 1.98 -0.55 29 2 20 +2
29APR26 125.00 P 2.41 2.41 2.41 2.61 -0.65 29 2 17 +2
29APR26 127.50 P 0.00 0.00 0.00 3.34 -0.79 28 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 4.26 -0.87 28 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 5.34 -0.99 29 0 3 0
29APR26 135.00 P 0.00 0.00 0.00 6.61 -1.07 29 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 7.91 -1.21 29 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 9.62 -1.12 29 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 11.25 -0.87 29 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 13.28 -0.60 31 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 15.24 -1.05 31 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 17.11 -1.24 31 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 19.21 -1.28 31 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 21.12 -1.61 29 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 23.96 - 34 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.18 -0.09 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.28 -0.13 28 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.42 -0.17 28 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.61 -0.23 28 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.86 -0.29 28 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 1.23 -0.30 28 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 1.65 -0.37 28 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 2.15 -0.47 28 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 2.73 -0.57 28 0 29 0
28MAY26 125.00 P 0.00 0.00 0.00 3.42 -0.67 28 0 9 0
28MAY26 127.50 P 0.00 0.00 0.00 4.22 -0.79 28 0 31 0
28MAY26 130.00 P 0.00 0.00 0.00 5.19 -0.83 28 0 30 0
28MAY26 132.50 P 0.00 0.00 0.00 6.32 -0.91 28 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 7.56 -1.05 28 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 8.87 -1.18 28 0 15 0
28MAY26 140.00 P 10.61 10.61 10.61 10.47 -1.21 28 15 15 +15
28MAY26 142.50 P 0.00 0.00 0.00 12.11 -0.78 28 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 14.15 -1.00 30 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 15.88 -1.15 29 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 17.74 -1.28 29 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 20.04 -0.57 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.14 -1.11 31 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 23.96 - 30 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.16 -0.05 28 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.23 -0.09 27 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.34 -0.11 27 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.49 -0.14 27 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.69 -0.18 27 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.94 -0.23 27 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.27 -0.26 27 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.71 -0.35 28 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 2.20 -0.40 28 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 2.76 -0.49 27 0 41 0
29JUN26 122.50 P 3.66 3.66 3.66 3.39 -0.57 27 30 102 +30
29JUN26 125.00 P 4.23 4.23 4.23 4.07 -0.72 27 20 66 +20
29JUN26 127.50 P 5.25 5.25 4.82 4.96 -0.78 27 56 56 +41
29JUN26 130.00 P 6.00 6.00 5.89 5.99 -0.82 27 25 77 +15
29JUN26 132.50 P 0.00 0.00 0.00 7.09 -0.98 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 8.36 -1.08 27 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 9.75 -1.16 27 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 11.33 -1.13 28 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 12.70 -1.40 27 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 14.56 -1.08 28 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 16.72 -0.97 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 18.64 -1.00 29 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 20.63 -1.01 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 22.71 -1.03 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 24.51 - 29 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 29 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 0.01 -0.01 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.12 -0.05 26 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.26 -0.08 26 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.37 -0.10 26 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.51 -0.13 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.68 -0.16 26 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 0.91 -0.19 26 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 1.16 -0.26 26 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 1.51 -0.26 26 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 1.89 -0.34 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 2.37 -0.34 26 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.90 -0.52 26 0 50 0
29SEP26 117.50 P 3.38 3.38 3.38 3.59 -0.47 27 4 30 +4
29SEP26 120.00 P 0.00 0.00 0.00 4.15 -0.57 26 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 4.98 -0.54 26 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 5.82 -0.63 26 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.78 -0.69 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 7.82 -0.78 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.97 -0.87 26 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 10.14 -1.05 26 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 11.62 -1.05 26 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 13.11 -1.10 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 14.70 -1.14 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 16.36 -1.24 27 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 18.40 -0.98 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.22 -0.99 28 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.07 -1.01 28 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.06 -1.03 28 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 26.08 - 28 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 -0.05 26 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.47 -0.06 26 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.63 -0.08 26 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.80 -0.11 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.05 -0.11 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.30 -0.16 26 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.65 -0.16 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 2.01 -0.21 26 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 2.48 -0.21 26 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 2.95 -0.26 26 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 3.55 -0.28 26 0 5 0
30DEC26 115.00 P 0.00 0.00 0.00 4.30 -0.30 27 0 3 0
30DEC26 117.50 P 0.00 0.00 0.00 5.05 -0.37 27 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 5.86 -0.38 27 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 6.73 -0.45 27 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.74 -0.45 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.76 -0.49 27 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.92 -0.54 27 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 11.14 -0.54 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 12.39 -0.63 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.81 -0.63 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 15.25 -0.64 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.77 -0.70 27 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.40 -0.71 27 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.04 -0.73 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.79 -0.78 28 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 23.62 -0.79 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.47 -0.81 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.41 - 28 0 0 -
TOTAL PUT 1,100 17,503 +700
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$ 3.53
26FEB26 2.00 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.63 -0.02 0 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.53 -0.01 0 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.43 -0.02 0 0 45 0
26FEB26 3.20 C 0.31 0.31 0.31 0.34 -0.02 54 10 135 -10
26FEB26 3.30 C 0.24 0.24 0.24 0.26 0.00 61 75 104 -71
26FEB26 3.40 C 0.00 0.00 0.00 0.18 -0.01 56 0 326 0
26FEB26 3.50 C 0.12 0.12 0.12 0.11 -0.01 51 10 647 0
26FEB26 3.60 C 0.00 0.00 0.00 0.06 -0.02 49 0 258 0
26FEB26 3.70 C 0.04 0.04 0.04 0.03 -0.02 48 73 161 -32
26FEB26 3.80 C 0.02 0.02 0.02 0.02 -0.01 55 7 1,061 0
26FEB26 3.90 C 0.01 0.01 0.01 0.01 -0.01 55 5 468 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,716 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 118 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.85 0.00 127 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.79 -0.01 102 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.74 -0.01 98 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.69 -0.01 94 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.64 -0.02 90 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.59 -0.01 86 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.54 -0.02 82 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.44 -0.02 75 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.35 -0.01 86 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.24 -0.02 62 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.15 -0.01 71 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.04 -0.01 50 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.96 -0.02 66 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.86 -0.02 60 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.77 -0.01 59 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.68 -0.02 57 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.60 +0.01 57 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.51 -0.01 53 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.43 0.00 50 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.36 -0.01 50 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.30 -0.02 50 0 392 0
30MAR26 3.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 462 0
30MAR26 3.60 C 0.21 0.21 0.21 0.21 -0.01 52 20 267 -3
30MAR26 3.70 C 0.19 0.19 0.19 0.17 -0.01 51 3 206 +3
30MAR26 3.80 C 0.00 0.00 0.00 0.14 -0.01 52 0 353 0
30MAR26 3.90 C 0.12 0.12 0.10 0.11 -0.01 52 15 304 -2
30MAR26 4.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 394 0
30MAR26 4.10 C 0.07 0.07 0.07 0.07 -0.01 52 30 182 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 -0.01 51 0 118 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 -0.01 52 0 109 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 51 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 20 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.46 0.00 74 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.36 0.00 68 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.26 -0.01 62 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.16 -0.02 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.07 -0.01 57 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.98 -0.01 57 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.89 -0.01 55 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.80 -0.01 52 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.72 0.00 52 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.64 -0.01 51 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.56 +0.01 49 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.49 -0.01 49 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.44 0.00 51 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.38 -0.01 50 0 1 0
29APR26 3.50 C 0.30 0.30 0.30 0.33 -0.01 50 75 75 +62
29APR26 3.60 C 0.28 0.28 0.28 0.28 -0.01 49 5 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.23 -0.01 48 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.21 -0.01 50 0 65 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 -0.01 49 0 61 0
29APR26 4.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 68 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 -0.01 49 0 34 0
29APR26 4.20 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.00 0.00 52 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.91 +0.01 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.69 +0.02 51 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.49 +0.01 49 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.43 -0.01 48 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.39 0.00 50 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.30 -0.01 49 0 13 0
28MAY26 3.80 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.23 -0.01 49 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 1.86 0.00 73 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.82 +0.02 77 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.77 +0.02 74 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.72 +0.01 71 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.67 +0.01 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.63 +0.02 71 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.57 +0.01 63 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.49 +0.03 67 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.38 +0.01 58 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.30 +0.02 61 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.20 +0.02 56 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.11 +0.01 54 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.03 +0.02 54 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.95 +0.03 53 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 +0.03 52 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.79 +0.01 51 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.71 +0.01 48 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.64 0.00 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.59 +0.02 49 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.52 0.00 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.47 0.00 48 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 +0.01 49 0 540 0
29JUN26 3.60 C 0.38 0.38 0.38 0.39 +0.01 49 1 42 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 +0.01 49 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 +0.01 49 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 +0.01 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 0.00 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 +0.01 50 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 48 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 0.00 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 0.00 50 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 48 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.60 +0.03 58 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.51 +0.02 56 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.41 +0.02 52 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.33 +0.02 52 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.23 +0.01 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.16 +0.02 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.07 +0.01 47 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.92 0.00 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 0.00 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.74 0.00 46 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.68 -0.01 46 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 +0.01 48 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 +0.01 48 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.54 -0.01 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 -0.01 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.01 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 0.00 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 0.00 48 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 0.00 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 0.00 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29SEP26 4.50 C 0.26 0.26 0.26 0.25 +0.01 49 10 13 +10
29SEP26 4.60 C 0.00 0.00 0.00 0.23 +0.01 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 0.00 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 0.00 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.61 +0.03 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.52 +0.02 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.43 +0.01 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.27 +0.01 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.19 0.00 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.06 0.00 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 0.00 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.94 0.00 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.88 0.00 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 0.00 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 -0.01 46 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 0.00 46 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.01 46 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 0.00 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 0.00 47 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 0.00 47 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.01 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.01 48 0 55 0
TOTAL CALL 339 15,437 -43
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 171 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 140 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 126 0 75 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 112 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 137 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 181 0
26FEB26 3.20 P 0.02 0.02 0.02 0.01 0.00 56 10 376 -10
26FEB26 3.30 P 0.02 0.02 0.02 0.02 0.00 53 20 297 0
26FEB26 3.40 P 0.03 0.03 0.03 0.03 -0.02 44 7 159 -7
26FEB26 3.50 P 0.09 0.09 0.09 0.08 -0.01 52 30 231 0
26FEB26 3.60 P 0.00 0.00 0.00 0.13 -0.01 50 0 18 0
26FEB26 3.70 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.29 +0.01 56 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.38 +0.01 57 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.47 0.00 0 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.57 0.00 0 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.68 +0.02 87 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 114 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 106 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 95 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 193 0
30MAR26 2.70 P 0.02 0.02 0.02 0.01 0.00 50 4 296 -4
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 52 0 397 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 51 0 457 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 423 0
30MAR26 3.10 P 0.07 0.07 0.07 0.06 -0.01 49 70 102 -65
30MAR26 3.20 P 0.08 0.08 0.08 0.09 0.00 50 10 349 0
30MAR26 3.30 P 0.13 0.13 0.13 0.12 -0.01 50 8 109 +8
30MAR26 3.40 P 0.17 0.17 0.17 0.17 0.00 52 2 1,602 0
30MAR26 3.50 P 0.21 0.21 0.21 0.22 +0.01 52 5 25 -3
30MAR26 3.60 P 0.00 0.00 0.00 0.27 -0.01 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 0.00 51 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.40 +0.01 52 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.55 +0.01 53 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 0.00 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 -0.01 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.81 +0.01 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.90 0.00 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.97 -0.01 0 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.09 +0.01 58 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.18 +0.01 55 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.28 0.00 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.38 +0.01 61 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 54 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 53 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 51 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 48 0 11 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 77 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 0.00 48 0 775 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 0.00 48 0 244 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 0.00 48 0 17 0
29APR26 3.40 P 0.00 0.00 0.00 0.23 0.00 50 0 30 0
29APR26 3.50 P 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.33 0.00 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.39 0.00 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.53 +0.01 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.60 0.00 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.68 0.00 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.76 -0.01 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.85 0.00 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.94 +0.01 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.00 0.00 46 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 49 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 0.07 -0.01 48 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.01 47 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 0.00 48 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.15 -0.01 48 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.18 -0.01 47 0 15 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 -0.01 47 0 406 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 -0.01 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.32 -0.01 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.73 0.00 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 0.00 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.87 -0.01 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.96 -0.02 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.05 -0.01 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 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 50 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.01 47 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 -0.01 48 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 0.00 48 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 -0.01 47 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 -0.01 47 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 -0.01 48 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 0.00 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.37 -0.02 47 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.43 -0.01 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.49 -0.01 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.56 -0.01 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.63 -0.01 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.70 -0.01 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 +0.01 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.86 0.00 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 0.00 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 0.00 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.10 0.00 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 -0.01 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.28 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 -0.01 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.45 -0.01 52 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 50 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 0.00 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 0.31 +0.01 49 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 0.51 +0.01 50 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 +0.01 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 +0.01 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 +0.01 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.01 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.98 +0.01 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 +0.01 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 +0.01 52 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 +0.01 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 +0.01 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 +0.01 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.01 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 +0.01 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 0.00 49 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 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 0.15 0.15 0.15 0.16 +0.01 49 5 208 +5
30DEC26 2.60 P 0.00 0.00 0.00 0.18 0.00 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 0.24 0.24 0.24 0.25 0.00 48 5 237 +5
30DEC26 2.90 P 0.28 0.28 0.28 0.29 0.00 48 15 25 +15
30DEC26 3.00 P 0.00 0.00 0.00 0.33 0.00 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 0.00 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 0.00 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 0.00 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 0.00 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 +0.01 50 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.98 +0.01 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.01 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.01 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.01 50 0 0 0
TOTAL PUT 191 25,026 -56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 63.00
26FEB26 45.00 C 0.00 0.00 0.00 18.09 -0.49 129 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.53 -0.06 181 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.50 -0.09 169 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.10 -0.49 109 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.11 -0.48 104 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.41 -0.18 133 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.84 -0.25 105 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.12 -0.48 63 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.65 -0.49 49 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.27 -0.58 37 0 151 0
26FEB26 62.50 C 1.81 1.81 1.81 1.42 -0.59 35 15 45 +2
26FEB26 65.00 C 0.77 0.77 0.45 0.43 -0.39 35 45 189 +5
26FEB26 67.50 C 0.23 0.23 0.15 0.08 -0.19 34 88 111 +7
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 121 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.84 +0.26 121 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.64 -0.15 107 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.21 -0.71 74 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.81 +0.13 105 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.78 -0.16 99 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.76 +0.09 93 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.25 -0.60 63 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.71 +0.01 83 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.27 -0.71 58 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.62 -0.40 71 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.50 -0.22 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.62 -0.11 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.60 -0.33 59 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.60 -0.18 55 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.14 -0.19 47 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.68 -0.70 39 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.69 -0.40 39 0 73 0
30MAR26 60.00 C 0.00 0.00 0.00 4.74 -0.50 36 0 200 0
30MAR26 62.50 C 0.00 0.00 0.00 3.29 -0.44 36 0 217 0
30MAR26 65.00 C 2.46 2.46 2.46 2.18 -0.41 36 2 74 +2
30MAR26 67.50 C 1.71 1.71 1.48 1.36 -0.35 36 4 165 +2
30MAR26 70.00 C 0.99 1.07 0.93 0.83 -0.27 36 20 130 +17
30MAR26 72.50 C 0.62 0.65 0.53 0.47 -0.21 36 62 295 +60
30MAR26 75.00 C 0.42 0.42 0.34 0.26 -0.14 36 23 137 +8
30MAR26 77.50 C 0.24 0.24 0.24 0.14 -0.08 36 15 47 -10
30MAR26 80.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 100 0
30MAR26 82.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.43 -0.55 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.82 -0.22 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.83 -0.22 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.84 -0.26 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.87 -0.33 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.91 -0.37 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.46 -0.74 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.47 -0.58 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.41 -0.69 37 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.73 -0.45 36 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.35 -0.40 36 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.23 -0.36 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.37 -0.33 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.67 -0.30 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.15 -0.24 36 0 53 0
29APR26 75.00 C 1.03 1.03 0.83 0.77 -0.20 36 22 130 0
29APR26 77.50 C 0.66 0.66 0.59 0.51 -0.15 36 14 23 +8
29APR26 80.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.21 -0.08 36 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.03 -0.01 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.06 +0.01 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.01 -0.24 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.17 -0.03 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.04 -0.78 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.06 -0.14 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.85 -0.75 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.07 -0.17 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.46 -0.44 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.11 -0.39 35 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 3.99 -0.34 35 0 156 0
28MAY26 67.50 C 0.00 0.00 0.00 3.10 -0.30 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.34 -0.32 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.74 -0.27 36 0 0 0
28MAY26 75.00 C 1.58 1.58 1.58 1.27 -0.22 35 2 17 +2
28MAY26 77.50 C 0.00 0.00 0.00 0.92 -0.18 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.66 -0.14 35 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.46 -0.12 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.32 -0.09 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.22 -0.07 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.76 -0.63 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.64 -0.21 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.76 -0.39 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.78 -0.69 44 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.03 -0.43 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.06 +0.01 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.01 -0.56 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.17 -0.14 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.22 -0.60 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.09 -0.55 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.13 -0.47 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.43 -0.36 37 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 6.88 -0.61 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 5.56 -0.41 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 4.46 -0.37 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.50 -0.38 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.71 -0.38 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.10 -0.33 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.61 -0.27 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.22 -0.22 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.91 -0.20 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.68 -0.17 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.49 -0.12 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.36 -0.10 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.27 -0.09 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.20 -0.06 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.95 -0.34 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.01 -0.46 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.10 -0.36 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.24 -0.19 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.44 -0.17 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.59 -0.22 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.76 -0.25 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.86 -0.70 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.20 -0.76 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.68 -0.67 36 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 8.29 -0.64 36 0 142 0
29SEP26 62.50 C 0.00 0.00 0.00 7.12 -0.41 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.09 -0.42 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.23 -0.37 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.44 -0.32 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.78 -0.32 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.20 -0.27 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.71 -0.25 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.31 -0.19 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.97 -0.16 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.65 -0.18 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.36 -0.19 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.15 -0.14 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.95 -0.14 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.80 -0.10 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.41 -0.06 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.59 +0.07 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.77 +0.02 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.90 -0.13 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.93 -0.40 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.17 -0.46 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.73 -0.33 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.04 -0.48 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.67 -0.47 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.48 -0.44 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.36 -0.40 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.37 -0.40 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.48 -0.36 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.67 -0.36 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 4.98 -0.31 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.33 -0.31 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.79 -0.27 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.30 -0.26 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.92 -0.16 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.57 -0.22 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.21 -0.20 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.93 -0.18 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.65 -0.18 36 0 1,000 0
TOTAL CALL 312 8,478 +103
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 239 0
26FEB26 60.00 P 0.23 0.23 0.18 0.19 -0.08 34 35 379 -28
26FEB26 62.50 P 0.50 0.85 0.50 0.85 -0.07 34 102 334 +44
26FEB26 65.00 P 1.65 1.65 1.65 2.41 +0.17 35 13 94 -13
26FEB26 67.50 P 0.00 0.00 0.00 4.58 +0.32 36 0 26 0
26FEB26 70.00 P 0.00 0.00 0.00 7.00 +0.32 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.50 +0.28 0 0 0 -2
26FEB26 75.00 P 0.00 0.00 0.00 12.00 +0.21 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.50 +0.13 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.00 +0.06 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.50 +0.31 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.00 -0.09 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.50 -0.17 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.00 -0.02 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.50 -0.05 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.00 +0.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 157 0
30MAR26 52.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 155 0
30MAR26 55.00 P 0.00 0.00 0.00 0.40 -0.03 36 0 345 0
30MAR26 57.50 P 0.78 0.78 0.78 0.85 -0.02 36 10 232 0
30MAR26 60.00 P 1.25 1.54 1.25 1.53 0.00 35 11 206 +8
30MAR26 62.50 P 0.00 0.00 0.00 2.58 +0.06 35 0 312 0
30MAR26 65.00 P 0.00 0.00 0.00 3.96 +0.10 35 0 68 0
30MAR26 67.50 P 0.00 0.00 0.00 5.66 +0.17 35 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 7.60 +0.03 35 1 0 -1
30MAR26 72.50 P 0.00 0.00 0.00 9.81 +0.09 36 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.09 +0.30 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.53 +0.07 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.00 +0.04 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.50 +0.02 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.00 -0.09 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.50 -0.17 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.00 -0.09 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.50 -0.05 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.00 +0.01 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.51 -0.01 36 0 31 0
29APR26 55.00 P 0.85 0.91 0.85 0.92 -0.02 36 23 50 +23
29APR26 57.50 P 1.35 1.50 1.35 1.52 +0.01 36 9 22 +9
29APR26 60.00 P 0.00 0.00 0.00 2.36 +0.05 35 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 3.47 +0.10 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 4.86 +0.12 35 0 200 0
29APR26 67.50 P 6.30 6.30 6.30 6.49 +0.17 36 15 15 +15
29APR26 70.00 P 0.00 0.00 0.00 8.47 +0.20 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.02 +0.21 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.11 -0.34 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.75 +0.01 35 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.11 +0.15 36 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.53 -0.06 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.00 -0.09 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.50 -0.17 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.29 0.00 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.37 0.00 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.48 0.00 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.84 +0.01 35 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 1.33 -0.02 35 0 21 0
28MAY26 57.50 P 0.00 0.00 0.00 2.03 +0.01 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 2.94 +0.05 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 4.09 +0.11 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 5.47 +0.11 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 7.07 +0.17 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 8.87 +0.47 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.44 +0.17 32 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.45 -0.11 30 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.10 +0.36 36 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.29 -0.02 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.64 +0.05 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.05 -0.04 35 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.51 -0.16 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.51 -0.02 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.63 -0.02 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.79 -0.01 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.95 -0.01 36 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 1.46 -0.04 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.11 -0.04 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.97 -0.03 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.03 -0.02 34 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.29 +0.06 34 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.77 +0.11 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.45 +0.16 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.21 +0.37 35 1 1 +1
29JUN26 72.50 P 0.00 0.00 0.00 12.08 -0.22 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.17 -0.18 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.24 +0.01 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.47 +0.11 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.74 +0.24 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.08 +0.16 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.39 +0.44 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.85 +0.33 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.21 +0.48 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.62 +0.16 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.87 +0.01 38 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 1.02 +0.01 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 +0.01 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.65 +0.02 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.89 +0.03 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.16 +0.03 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.92 +0.05 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.82 +0.07 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.89 +0.08 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.12 +0.11 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.47 +0.15 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.96 +0.16 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.61 +0.21 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.34 +0.25 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.19 +0.24 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.13 +0.29 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.10 +0.22 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.20 +0.23 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.38 +0.30 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.55 +0.19 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.74 +0.10 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.12 +0.38 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.31 -0.01 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.75 +0.04 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.53 +0.02 36 0 531 0
30DEC26 46.00 P 0.00 0.00 0.00 1.73 +0.02 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.96 +0.03 36 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.29 +0.03 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.57 +0.03 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.86 +0.04 37 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 3.72 +0.05 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.71 +0.09 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.79 +0.09 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.07 +0.12 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.43 +0.16 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.92 +0.16 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.54 +0.21 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.24 +0.22 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.07 +0.27 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.95 +0.27 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.95 +0.32 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.00 +0.32 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.14 +0.38 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.32 +0.38 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.55 +0.41 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.78 +0.36 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.92 +0.20 41 0 0 0
TOTAL PUT 220 8,455 +56
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$ 67.70
20FEB26 48.00 C 0.00 0.00 0.00 19.70 -2.54 0 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 18.70 -2.63 0 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 17.70 -2.58 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 15.20 -2.62 0 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 12.70 -2.64 0 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 10.20 -2.59 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 7.70 -2.52 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 5.20 -2.44 0 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 2.70 -2.39 0 0 0 0
20FEB26 67.50 C 1.35 1.50 1.05 0.20 -2.54 0 8 0 -20
20FEB26 70.00 C 0.57 0.57 0.01 0.00 -1.03 0 127 190 +5
20FEB26 72.50 C 0.05 0.05 0.03 0.00 -0.24 0 5 244 +2
20FEB26 75.00 C 0.01 0.01 0.01 0.00 -0.04 0 26 119 -1
20FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
20FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
20FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
20FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
20FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.09 -2.44 195 0 84 0
26FEB26 47.00 C 0.00 0.00 0.00 21.09 -2.43 186 0 55 0
26FEB26 48.00 C 20.53 20.53 20.53 20.09 -2.44 177 10 10 +6
26FEB26 49.00 C 19.59 19.64 19.54 19.09 -2.24 168 60 60 +60
26FEB26 50.00 C 18.53 18.53 18.53 18.15 -2.29 166 5 115 +2
26FEB26 52.50 C 0.00 0.00 0.00 15.59 -2.35 139 0 51 0
26FEB26 55.00 C 13.13 13.13 13.10 13.10 -2.29 119 20 27 0
26FEB26 57.50 C 10.64 10.64 10.64 10.54 -2.28 94 15 11 -5
26FEB26 60.00 C 8.40 8.40 8.40 7.98 -2.29 71 4 29 0
26FEB26 62.50 C 0.00 0.00 0.00 5.52 -2.28 55 0 66 0
26FEB26 65.00 C 4.42 4.42 3.80 3.35 -2.15 48 9 135 +5
26FEB26 67.50 C 2.66 2.88 2.30 1.71 -1.83 46 6 587 0
26FEB26 70.00 C 1.64 1.64 0.95 0.71 -1.34 45 389 474 -116
26FEB26 72.50 C 0.63 0.73 0.35 0.24 -0.81 45 105 423 -38
26FEB26 75.00 C 0.30 0.30 0.13 0.07 -0.41 45 107 435 -17
26FEB26 77.50 C 0.10 0.10 0.06 0.02 -0.17 47 34 580 -18
26FEB26 80.00 C 0.07 0.07 0.03 0.01 -0.06 52 38 594 -34
26FEB26 82.50 C 0.03 0.03 0.03 0.01 -0.02 60 2 1,369 -2
26FEB26 85.00 C 0.01 0.01 0.01 0.01 0.00 68 21 1,105 +21
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 289 0
26FEB26 90.00 C 0.03 0.03 0.01 0.01 0.00 83 3 994 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 126 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 140 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 338 0
27FEB26 49.00 C 0.00 0.00 0.00 19.09 -2.38 155 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 18.19 -2.30 156 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 15.59 -2.38 128 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 13.10 -2.29 110 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 10.55 -2.28 88 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 8.01 -2.29 67 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 5.61 -2.25 55 0 0 0
27FEB26 65.00 C 4.05 4.05 3.72 3.51 -2.12 49 18 17 +17
27FEB26 67.50 C 2.54 2.59 2.38 1.91 -1.81 47 168 8 +8
27FEB26 70.00 C 1.30 1.48 1.20 0.89 -1.36 47 28 17 +13
27FEB26 72.50 C 0.78 0.85 0.47 0.35 -0.89 47 20 16 +11
27FEB26 75.00 C 0.42 0.42 0.19 0.12 -0.50 47 34 21 +20
27FEB26 77.50 C 0.08 0.08 0.08 0.04 -0.24 48 3 4 +2
27FEB26 80.00 C 0.09 0.09 0.09 0.01 -0.10 48 3 4 +3
27FEB26 82.50 C 0.02 0.02 0.02 0.01 -0.04 55 12 12 +12
27FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.14 -2.49 214 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 47.46 -2.15 234 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 46.43 -2.16 223 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 45.39 -2.24 211 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.38 -2.22 203 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.49 -2.14 203 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 42.40 -2.20 189 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 41.50 -2.10 189 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 40.26 -2.38 167 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 39.23 -2.42 158 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.27 -2.35 155 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 37.40 -2.25 157 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.51 -2.13 157 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.48 -2.12 150 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.28 -2.40 134 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 33.52 -2.14 141 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 32.53 -2.12 136 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.52 -2.12 131 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.34 -2.29 118 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 29.34 -2.32 113 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 28.39 -2.27 111 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 27.39 -2.27 106 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 26.30 -2.37 98 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 25.30 -2.29 94 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 24.40 -2.25 94 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 23.41 -2.25 90 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 22.38 -2.30 85 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 21.43 -2.25 83 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 20.35 -2.39 76 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 19.36 -2.35 73 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 18.38 -2.34 70 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 15.94 -2.29 62 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 13.53 -2.27 56 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 11.23 -2.22 51 0 126 0
30MAR26 60.00 C 9.67 9.67 9.67 9.06 -2.20 47 1 292 +1
30MAR26 62.50 C 8.01 8.01 8.01 7.15 -2.13 46 1 65 -1
30MAR26 65.00 C 0.00 0.00 0.00 5.56 -1.92 46 0 106 0
30MAR26 67.50 C 4.72 4.72 4.25 4.17 -1.75 45 6 448 -2
30MAR26 70.00 C 3.80 4.04 3.42 3.05 -1.53 45 24 1,247 +12
30MAR26 72.50 C 3.40 3.40 2.42 2.17 -1.31 45 29 344 -4
30MAR26 75.00 C 2.25 2.25 2.00 1.51 -1.09 44 36 951 +2
30MAR26 77.50 C 1.72 1.74 1.38 1.02 -0.88 44 8 220 +1
30MAR26 80.00 C 1.33 1.42 1.08 0.67 -0.69 44 38 886 +17
30MAR26 82.50 C 0.96 0.96 0.96 0.44 -0.52 44 2 128 0
30MAR26 85.00 C 0.80 0.81 0.59 0.28 -0.39 44 7 947 +1
30MAR26 87.50 C 0.00 0.00 0.00 0.17 -0.29 44 0 281 0
30MAR26 90.00 C 0.39 0.39 0.39 0.11 -0.20 44 5 1,153 -5
30MAR26 92.50 C 0.31 0.31 0.31 0.07 -0.14 45 2 283 0
30MAR26 95.00 C 0.28 0.28 0.24 0.04 -0.10 44 4 751 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.06 46 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 319 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 256 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 535 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 90 0
30MAR26 110.00 C 0.08 0.08 0.08 0.01 0.00 52 1 63 +1
30MAR26 112.50 C 0.10 0.10 0.10 0.01 0.00 54 1 30 +1
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 140.00 C 0.02 0.02 0.02 0.01 0.00 75 25 78 +25
29APR26 48.00 C 0.00 0.00 0.00 20.69 -2.26 63 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 19.63 -2.37 58 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 18.63 -2.27 55 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 16.32 -2.33 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.05 -2.29 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.93 -2.20 46 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 10.11 -1.95 46 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 8.33 -1.96 45 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 6.81 -1.95 45 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 5.53 -1.76 45 0 532 0
29APR26 70.00 C 0.00 0.00 0.00 4.40 -1.60 44 0 225 0
29APR26 72.50 C 4.29 4.29 4.08 3.46 -1.43 44 13 155 -9
29APR26 75.00 C 3.44 3.44 3.33 2.69 -1.26 44 4 735 -2
29APR26 77.50 C 0.00 0.00 0.00 2.06 -1.10 44 0 47 0
29APR26 80.00 C 2.62 2.62 2.26 1.56 -0.94 44 41 244 -1
29APR26 82.50 C 2.01 2.04 1.92 1.17 -0.80 44 66 130 +52
29APR26 85.00 C 1.59 1.59 1.47 0.87 -0.66 44 3 609 +1
29APR26 87.50 C 1.38 1.38 1.38 0.64 -0.55 44 10 165 0
29APR26 90.00 C 1.11 1.11 1.00 0.47 -0.44 44 6 128 +3
29APR26 92.50 C 0.97 0.97 0.93 0.34 -0.36 44 17 80 +17
29APR26 95.00 C 0.00 0.00 0.00 0.25 -0.28 44 0 384 0
29APR26 97.50 C 0.00 0.00 0.00 0.18 -0.22 44 0 22 0
29APR26 100.00 C 0.00 0.00 0.00 0.13 -0.17 44 0 594 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.14 44 0 11 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.10 44 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.08 44 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.05 43 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28MAY26 48.00 C 0.00 0.00 0.00 20.87 -2.39 54 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.97 -2.33 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.00 -2.42 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.75 -2.41 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.64 -2.23 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.67 -2.23 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.94 -2.15 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 9.47 -1.80 46 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 7.98 -1.79 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.74 -1.73 46 0 2 0
28MAY26 70.00 C 0.00 0.00 0.00 5.61 -1.61 45 0 63 0
28MAY26 72.50 C 0.00 0.00 0.00 4.64 -1.47 45 0 180 0
28MAY26 75.00 C 0.00 0.00 0.00 3.81 -1.33 45 0 109 0
28MAY26 77.50 C 0.00 0.00 0.00 3.11 -1.20 45 0 50 0
28MAY26 80.00 C 0.00 0.00 0.00 2.52 -1.07 45 0 24 0
28MAY26 82.50 C 2.89 2.89 2.89 2.03 -0.94 45 2 29 0
28MAY26 85.00 C 2.62 2.62 2.62 1.63 -0.82 45 30 34 +3
28MAY26 87.50 C 0.00 0.00 0.00 1.30 -0.71 45 0 58 0
28MAY26 90.00 C 1.98 1.98 1.98 1.03 -0.62 45 1 80 0
28MAY26 92.50 C 0.00 0.00 0.00 0.81 -0.53 45 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 0.64 -0.45 45 0 75 0
28MAY26 97.50 C 0.00 0.00 0.00 0.50 -0.38 45 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.39 -0.32 44 0 0 0
28MAY26 102.50 C 1.12 1.12 1.12 0.31 -0.26 45 2 2 +2
28MAY26 105.00 C 0.85 0.85 0.85 0.24 -0.22 45 6 27 +6
28MAY26 107.50 C 0.00 0.00 0.00 0.18 -0.19 44 0 14 0
28MAY26 110.00 C 0.65 0.65 0.65 0.14 -0.16 44 8 36 +8
28MAY26 112.50 C 0.00 0.00 0.00 0.11 -0.13 44 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.09 -0.10 45 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.07 -0.08 45 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.05 -0.07 44 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.04 -0.06 45 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 38.57 -2.33 88 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.62 -2.31 86 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.64 -2.34 83 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.69 -2.37 81 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.66 -2.31 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.66 -2.34 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.65 -2.42 71 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.74 -2.27 71 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.78 -2.28 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.80 -2.30 66 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.82 -2.30 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.85 -2.34 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.90 -2.35 60 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 25.97 -2.23 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.90 -2.34 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 23.95 -2.34 54 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 23.08 -2.27 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.10 -2.39 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.22 -2.42 51 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 20.31 -2.26 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.42 -2.40 49 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 17.42 -2.21 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 15.22 -2.18 45 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 13.37 -2.20 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.94 -1.82 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 10.28 -1.85 45 0 103 0
29JUN26 65.00 C 0.00 0.00 0.00 8.88 -1.67 45 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 7.73 -1.72 45 0 194 0
29JUN26 70.00 C 0.00 0.00 0.00 6.61 -1.65 45 0 375 0
29JUN26 72.50 C 6.11 6.11 6.11 5.62 -1.54 45 3 357 0
29JUN26 75.00 C 5.36 5.36 5.36 4.76 -1.42 45 15 183 +15
29JUN26 77.50 C 0.00 0.00 0.00 4.01 -1.31 45 3 316 0
29JUN26 80.00 C 4.63 4.63 4.14 3.37 -1.19 45 4 525 0
29JUN26 82.50 C 0.00 0.00 0.00 2.82 -1.07 44 0 79 0
29JUN26 85.00 C 3.40 3.40 3.40 2.35 -0.97 44 5 218 0
29JUN26 87.50 C 0.00 0.00 0.00 1.95 -0.87 44 0 232 0
29JUN26 90.00 C 2.90 2.90 2.70 1.62 -0.77 44 2 1,420 0
29JUN26 92.50 C 0.00 0.00 0.00 1.33 -0.69 44 0 301 0
29JUN26 95.00 C 2.10 2.10 2.10 1.10 -0.60 44 1 199 -1
29JUN26 97.50 C 0.00 0.00 0.00 0.90 -0.53 44 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 0.74 -0.46 44 0 136 0
29JUN26 102.50 C 0.00 0.00 0.00 0.61 -0.40 44 0 79 0
29JUN26 105.00 C 0.00 0.00 0.00 0.50 -0.35 44 0 11 0
29JUN26 107.50 C 0.00 0.00 0.00 0.40 -0.31 44 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.33 -0.26 44 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.27 -0.22 44 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.22 -0.19 44 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.18 -0.16 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.14 -0.14 44 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.12 -0.12 44 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.10 -0.10 44 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.08 44 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 -0.08 44 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.05 -0.06 44 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 29.55 -2.30 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.61 -2.27 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.68 -2.31 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.79 -2.28 52 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 25.85 -2.31 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.96 -2.35 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 24.10 -2.28 49 0 0 0
29SEP26 47.00 C 23.50 23.50 23.50 23.24 -2.27 48 1 7 +1
29SEP26 48.00 C 0.00 0.00 0.00 22.39 -2.26 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.57 -2.25 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.76 -2.27 47 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 18.89 -2.18 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 17.11 -2.13 46 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 15.53 -2.02 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 14.05 -1.89 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 12.73 -1.70 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.53 -1.77 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 10.38 -1.69 46 0 264 0
29SEP26 70.00 C 0.00 0.00 0.00 9.37 -1.59 47 0 574 0
29SEP26 72.50 C 0.00 0.00 0.00 8.37 -1.52 46 0 156 0
29SEP26 75.00 C 0.00 0.00 0.00 7.47 -1.43 46 0 45 0
29SEP26 77.50 C 0.00 0.00 0.00 6.66 -1.35 46 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 5.93 -1.26 46 0 2,364 0
29SEP26 82.50 C 6.30 6.30 6.30 5.27 -1.18 46 2 35 0
29SEP26 85.00 C 0.00 0.00 0.00 4.68 -1.10 46 0 79 0
29SEP26 87.50 C 0.00 0.00 0.00 4.15 -1.02 46 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 3.68 -0.95 46 0 49 0
29SEP26 92.50 C 0.00 0.00 0.00 3.25 -0.89 46 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 2.88 -0.82 46 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 2.55 -0.75 46 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 2.25 -0.69 46 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 1.99 -0.64 46 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 1.75 -0.59 46 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 1.55 -0.54 46 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.37 -0.49 46 0 51 0
29SEP26 112.50 C 0.00 0.00 0.00 1.20 -0.46 46 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.06 -0.41 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.94 -0.37 46 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.83 -0.34 46 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 30.23 -2.30 52 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 29.32 -2.31 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 28.46 -2.30 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 27.63 -2.26 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.76 -2.27 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.94 -2.25 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 25.11 -2.26 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.31 -2.25 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.54 -2.14 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.79 -2.12 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.06 -2.10 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 20.35 -2.04 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.71 -2.06 46 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 17.25 -1.90 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.95 -1.86 46 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 14.69 -1.83 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 13.52 -1.80 46 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 12.50 -1.72 47 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 11.48 -1.74 47 0 603 0
30DEC26 72.50 C 0.00 0.00 0.00 10.49 -1.68 47 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 9.59 -1.61 47 0 19 0
30DEC26 77.50 C 0.00 0.00 0.00 8.75 -1.55 46 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 7.99 -1.48 46 0 13 0
30DEC26 82.50 C 0.00 0.00 0.00 7.28 -1.42 46 0 0 0
30DEC26 85.00 C 8.20 8.20 8.20 6.64 -1.35 46 2 98 0
30DEC26 87.50 C 7.47 7.47 7.20 6.05 -1.28 46 4 0 0
30DEC26 90.00 C 7.34 7.34 7.34 5.51 -1.22 46 1 29 +1
30DEC26 92.50 C 0.00 0.00 0.00 5.02 -1.15 46 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 4.57 -1.09 46 0 53 0
30DEC26 97.50 C 0.00 0.00 0.00 4.16 -1.04 46 0 7 0
30DEC26 100.00 C 5.83 5.83 5.83 3.79 -0.98 46 2 35 -2
30DEC26 102.50 C 0.00 0.00 0.00 3.45 -0.92 46 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 3.14 -0.87 46 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.86 -0.82 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.60 -0.77 46 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 2.37 -0.72 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.16 -0.68 46 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 1.96 -0.64 46 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.79 -0.60 46 0 43 0
TOTAL CALL 1,724 38,772 +79
20FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
20FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
20FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.03 0 1 39 0
20FEB26 67.50 P 0.16 0.16 0.02 0.00 -0.23 0 111 169 +15
20FEB26 70.00 P 1.28 2.00 1.13 2.30 +1.25 0 44 0 -147
20FEB26 72.50 P 3.62 4.50 3.60 4.80 +1.99 0 69 0 -72
20FEB26 75.00 P 0.00 0.00 0.00 7.30 +2.18 0 0 0 -1
20FEB26 77.50 P 0.00 0.00 0.00 9.80 +2.20 0 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 12.30 +2.20 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 14.80 +2.20 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 17.30 +2.20 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 19.80 +2.20 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 22.30 +2.20 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 24.80 +2.20 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 27.30 +2.20 0 0 0 0
26FEB26 46.00 P 0.01 0.01 0.01 0.01 0.00 114 5 35 +5
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
26FEB26 48.00 P 0.01 0.01 0.01 0.01 0.00 103 1 24 +1
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 99 0
26FEB26 57.50 P 0.03 0.03 0.03 0.01 0.00 52 1 312 -1
26FEB26 60.00 P 0.05 0.05 0.04 0.03 0.00 46 20 698 -2
26FEB26 62.50 P 0.13 0.15 0.10 0.14 +0.02 45 9 441 -1
26FEB26 65.00 P 0.44 0.48 0.39 0.51 +0.13 43 30 680 +12
26FEB26 67.50 P 1.00 1.30 0.99 1.39 +0.43 43 262 1,582 -148
26FEB26 70.00 P 2.20 2.62 2.20 2.91 +0.93 42 126 1,573 -21
26FEB26 72.50 P 4.32 4.35 4.30 5.00 +1.53 44 3 531 -1
26FEB26 75.00 P 6.50 6.50 6.50 7.34 +1.99 44 13 511 -13
26FEB26 77.50 P 9.28 9.28 9.00 9.80 +2.05 0 11 258 -6
26FEB26 80.00 P 11.00 11.50 11.00 12.30 +2.17 0 22 125 -20
26FEB26 82.50 P 0.00 0.00 0.00 14.80 +2.20 0 0 66 -33
26FEB26 85.00 P 0.00 0.00 0.00 17.30 +2.20 0 0 15 -7
26FEB26 87.50 P 0.00 0.00 0.00 19.80 +2.20 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.30 +2.20 0 0 0 -2
26FEB26 92.50 P 0.00 0.00 0.00 24.80 +2.20 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.30 +2.20 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.80 +2.20 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.30 +2.20 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.80 +2.20 0 0 60 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27FEB26 62.50 P 0.17 0.21 0.17 0.21 +0.04 46 16 16 +16
27FEB26 65.00 P 0.46 0.60 0.46 0.65 +0.15 45 46 38 +36
27FEB26 67.50 P 1.03 1.39 1.03 1.57 +0.44 45 103 64 +62
27FEB26 70.00 P 2.53 2.93 2.52 3.04 +0.88 43 57 77 +57
27FEB26 72.50 P 4.35 4.35 4.35 5.00 +1.36 41 5 5 +5
27FEB26 75.00 P 0.00 0.00 0.00 7.38 +1.90 46 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 9.81 +1.99 45 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 12.30 +2.13 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 14.80 +2.19 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 17.30 +2.20 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 19.80 +2.20 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 22.30 +2.20 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 24.80 +2.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 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 57 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 52 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 681 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 0.00 45 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 645 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 0.00 44 0 190 0
30MAR26 55.00 P 0.25 0.27 0.25 0.26 +0.01 43 18 836 +10
30MAR26 57.50 P 0.46 0.47 0.45 0.52 +0.04 43 23 472 +2
30MAR26 60.00 P 0.80 0.83 0.75 0.95 +0.11 43 76 889 +23
30MAR26 62.50 P 1.45 1.45 1.29 1.57 +0.19 43 43 1,335 +7
30MAR26 65.00 P 2.16 2.31 2.12 2.44 +0.34 43 16 1,268 +9
30MAR26 67.50 P 3.26 3.46 3.26 3.55 +0.51 43 5 447 +3
30MAR26 70.00 P 4.65 4.85 4.65 4.96 +0.76 42 16 2,064 +10
30MAR26 72.50 P 6.25 6.25 6.17 6.67 +1.08 43 17 260 +17
30MAR26 75.00 P 7.93 8.35 7.93 8.70 +1.43 45 10 173 +5
30MAR26 77.50 P 0.00 0.00 0.00 10.62 +1.40 44 1 94 0
30MAR26 80.00 P 12.05 12.15 12.05 12.80 +1.54 44 20 194 0
30MAR26 82.50 P 0.00 0.00 0.00 15.06 +1.85 44 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 17.38 +1.86 41 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 19.85 +2.04 44 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.31 +2.20 44 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 24.80 +2.14 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.30 +2.18 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.80 +2.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.30 +2.20 0 0 79 -121
30MAR26 102.50 P 0.00 0.00 0.00 34.80 +2.20 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.30 +2.20 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.80 +2.20 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 42.30 +2.20 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.80 +2.20 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.30 +2.20 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.80 +2.20 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.30 +2.20 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.80 +2.20 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.30 +2.20 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.80 +2.20 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.30 +2.20 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.80 +2.20 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 67.30 +2.20 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.80 +2.20 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.30 +2.20 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.23 0.00 43 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.43 +0.02 43 0 29 0
29APR26 55.00 P 0.00 0.00 0.00 0.74 +0.05 43 0 96 0
29APR26 57.50 P 0.00 0.00 0.00 1.18 +0.10 43 1 159 0
29APR26 60.00 P 1.44 1.44 1.43 1.77 +0.15 43 4 322 0
29APR26 62.50 P 2.13 2.17 2.13 2.55 +0.24 43 14 273 0
29APR26 65.00 P 3.30 3.30 3.21 3.52 +0.36 42 16 537 0
29APR26 67.50 P 4.44 4.44 4.42 4.69 +0.50 42 6 482 -2
29APR26 70.00 P 0.00 0.00 0.00 6.12 +0.73 42 0 467 0
29APR26 72.50 P 0.00 0.00 0.00 7.81 +1.02 43 0 383 0
29APR26 75.00 P 0.00 0.00 0.00 9.65 +1.16 44 0 1,093 0
29APR26 77.50 P 0.00 0.00 0.00 11.62 +1.29 45 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 13.59 +1.26 44 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 15.80 +1.42 46 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 17.95 +1.55 45 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 20.14 +1.65 43 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 22.57 +1.75 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.84 +1.77 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.34 +2.07 43 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.81 +2.19 44 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.30 +2.14 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.80 +2.18 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.30 +2.20 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.80 +2.20 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.30 +2.20 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.80 +2.20 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 47.30 +2.20 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.80 +2.20 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.30 +2.20 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 54.80 +2.20 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.30 +2.20 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.80 +2.20 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 62.30 +2.20 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.80 +2.20 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 67.30 +2.20 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.80 +2.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 72.30 +2.20 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.54 +0.03 44 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.86 +0.06 44 0 156 0
28MAY26 55.00 P 1.00 1.00 1.00 1.29 +0.10 44 2 118 +2
28MAY26 57.50 P 0.00 0.00 0.00 1.87 +0.17 44 0 137 0
28MAY26 60.00 P 2.12 2.12 2.12 2.59 +0.24 44 3 60 +3
28MAY26 62.50 P 3.10 3.10 3.00 3.46 +0.31 43 41 526 +41
28MAY26 65.00 P 4.18 4.19 4.07 4.50 +0.40 43 85 347 +70
28MAY26 67.50 P 0.00 0.00 0.00 5.69 +0.51 43 0 154 0
28MAY26 70.00 P 6.75 6.75 6.75 7.15 +0.76 43 1 70 +1
28MAY26 72.50 P 0.00 0.00 0.00 8.81 +0.99 44 0 163 0
28MAY26 75.00 P 0.00 0.00 0.00 10.69 +1.20 46 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 12.42 +1.07 45 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 14.52 +1.22 46 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 16.57 +1.35 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.68 +1.47 47 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 20.88 +1.64 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.12 +1.59 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.36 +1.77 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.72 +1.70 48 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.98 +1.81 45 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.42 +1.80 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.82 +1.91 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 37.30 +2.18 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 39.80 +2.13 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 42.30 +2.19 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 44.80 +2.20 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 47.30 +2.20 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 49.80 +2.20 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 52.30 +2.20 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 54.80 +2.20 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 57.30 +2.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 85 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 46 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 45 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 0.00 45 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 0.00 44 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 0.00 44 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 0.00 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.27 0.00 44 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.34 +0.01 44 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 0.00 43 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 +0.01 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 +0.02 44 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 +0.02 44 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.86 +0.05 44 0 760 0
29JUN26 52.50 P 1.01 1.01 1.01 1.26 +0.07 43 15 315 +15
29JUN26 55.00 P 0.00 0.00 0.00 1.78 +0.09 43 0 316 0
29JUN26 57.50 P 0.00 0.00 0.00 2.44 +0.15 43 0 240 0
29JUN26 60.00 P 2.89 2.89 2.81 3.25 +0.23 43 5 323 0
29JUN26 62.50 P 0.00 0.00 0.00 4.19 +0.33 43 0 329 0
29JUN26 65.00 P 0.00 0.00 0.00 5.27 +0.40 43 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 6.47 +0.47 43 0 503 0
29JUN26 70.00 P 0.00 0.00 0.00 8.00 +0.77 43 0 1,486 0
29JUN26 72.50 P 0.00 0.00 0.00 9.65 +0.94 44 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 11.44 +1.08 45 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 13.32 +1.16 46 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 15.18 +0.98 46 0 702 0
29JUN26 82.50 P 17.10 17.10 17.10 17.33 +1.23 47 4 43 0
29JUN26 85.00 P 0.00 0.00 0.00 19.40 +1.26 48 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 21.40 +1.18 47 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 23.76 +1.60 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 25.89 +1.64 48 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 28.09 +1.43 47 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.47 +1.65 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.76 +1.67 48 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.09 +1.78 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.50 +1.81 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.82 +1.73 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.30 +1.84 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.80 +2.04 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 47.30 +2.18 0 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 49.80 +2.17 0 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 52.30 +2.20 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.80 +2.20 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.30 +2.20 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.80 +2.20 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.30 +2.20 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 64.80 +2.20 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 67.30 +2.20 0 0 72 -15
29JUN26 137.50 P 0.00 0.00 0.00 69.80 +2.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.30 +2.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.49 +0.03 45 0 22 0
29SEP26 41.00 P 0.41 0.41 0.41 0.57 +0.03 45 1 1 +1
29SEP26 42.00 P 0.00 0.00 0.00 0.68 +0.05 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.80 +0.05 45 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.92 +0.05 45 0 31 0
29SEP26 45.00 P 0.68 0.68 0.68 1.07 +0.08 45 5 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.23 +0.09 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 +0.08 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.58 +0.11 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.79 +0.13 45 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 2.00 +0.13 45 0 265 0
29SEP26 52.50 P 0.00 0.00 0.00 2.63 +0.20 45 0 695 0
29SEP26 55.00 P 0.00 0.00 0.00 3.34 +0.22 45 0 315 0
29SEP26 57.50 P 3.44 3.44 3.44 4.19 +0.29 44 1 186 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.15 +0.38 44 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 6.19 +0.40 44 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 7.39 +0.55 44 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 8.63 +0.55 44 0 182 0
29SEP26 70.00 P 9.80 9.80 9.80 10.04 +0.70 44 6 121 +6
29SEP26 72.50 P 0.00 0.00 0.00 11.70 +0.83 45 0 161 0
29SEP26 75.00 P 0.00 0.00 0.00 13.48 +0.93 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 15.32 +1.01 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 17.12 +0.96 46 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 19.15 +1.06 47 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 21.18 +1.15 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.16 +1.11 48 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 25.23 +1.14 48 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.37 +1.20 48 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.52 +1.29 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.75 +1.34 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.91 +1.40 49 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.24 +1.45 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.45 +1.45 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.82 +1.64 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.19 +1.76 51 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.50 +1.67 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.95 +1.76 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.35 +1.83 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.77 +1.96 52 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.97 +0.01 45 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 1.11 +0.03 45 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.27 +0.03 45 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.43 +0.03 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.60 +0.03 45 0 5 0
30DEC26 45.00 P 1.30 1.30 1.30 1.81 +0.07 45 1 22 +1
30DEC26 46.00 P 0.00 0.00 0.00 2.02 +0.06 45 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.24 +0.06 45 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.46 +0.06 45 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.73 +0.11 45 0 1 0
30DEC26 50.00 P 2.31 2.31 2.31 3.01 +0.12 45 1 215 +1
30DEC26 52.50 P 0.00 0.00 0.00 3.72 +0.12 45 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.60 +0.19 45 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 5.51 +0.22 45 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 6.57 +0.29 44 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 7.66 +0.31 44 0 60 0
30DEC26 65.00 P 0.00 0.00 0.00 8.92 +0.42 44 0 48 0
30DEC26 67.50 P 0.00 0.00 0.00 10.18 +0.42 44 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 11.61 +0.56 44 0 631 0
30DEC26 72.50 P 0.00 0.00 0.00 13.22 +0.72 44 0 609 0
30DEC26 75.00 P 15.00 15.00 15.00 15.00 +0.86 45 1 29 +1
30DEC26 77.50 P 0.00 0.00 0.00 16.79 +0.90 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 18.68 +0.97 46 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.58 +0.92 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 22.56 +0.98 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 24.60 +1.03 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.66 +1.08 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.72 +1.10 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.83 +1.15 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 33.09 +1.29 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.25 +1.33 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.44 +1.39 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.66 +1.40 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.77 +1.33 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.08 +1.44 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.35 +1.47 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.62 +1.48 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.92 +1.51 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.29 +1.69 51 0 16 0
TOTAL PUT 1,413 41,089 -175
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$ 56.95
26FEB26 44.00 C 0.00 0.00 0.00 13.36 -0.52 149 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.33 -0.55 136 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.24 -0.65 117 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 10.27 -0.62 110 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.24 -0.65 98 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.16 -0.73 81 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.19 -0.71 75 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 4.68 -0.79 52 0 0 0
26FEB26 55.00 C 2.88 2.88 2.88 2.47 -0.70 43 15 51 +2
26FEB26 57.50 C 1.00 1.33 0.75 0.97 -0.58 41 90 392 +32
26FEB26 60.00 C 0.22 0.45 0.22 0.26 -0.33 40 99 393 -14
26FEB26 62.50 C 0.07 0.13 0.07 0.05 -0.12 41 127 388 +55
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 680 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 639 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 772 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 387 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 678 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.56 -0.49 67 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.57 -0.52 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.60 -0.53 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.64 -0.56 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.70 -0.58 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.42 -1.06 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.91 -0.32 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.06 -0.36 49 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.13 -0.45 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.50 -0.43 46 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 3.18 -0.42 45 0 92 0
30MAR26 60.00 C 2.00 2.36 2.00 2.16 -0.38 45 16 603 -1
30MAR26 62.50 C 1.55 1.55 1.55 1.42 -0.31 45 15 673 0
30MAR26 65.00 C 0.90 1.05 0.90 0.90 -0.26 44 67 791 -8
30MAR26 67.50 C 0.60 0.60 0.60 0.55 -0.23 44 1 717 +1
30MAR26 70.00 C 0.49 0.49 0.39 0.33 -0.16 44 28 1,813 +25
30MAR26 72.50 C 0.29 0.30 0.29 0.19 -0.11 44 19 434 -12
30MAR26 75.00 C 0.00 0.00 0.00 0.11 -0.07 44 0 926 0
30MAR26 77.50 C 0.12 0.12 0.12 0.06 -0.05 44 30 107 0
30MAR26 80.00 C 0.10 0.11 0.10 0.04 -0.02 46 40 345 -40
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 204 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 145 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 13.87 -0.53 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.95 -0.18 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.04 -0.59 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.16 -0.26 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.32 -0.57 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.09 -0.75 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.72 -0.50 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.93 -0.45 44 0 28 0
29APR26 55.00 C 0.00 0.00 0.00 5.38 -0.49 43 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.09 -0.50 42 0 29 0
29APR26 60.00 C 0.00 0.00 0.00 3.05 -0.47 42 0 111 0
29APR26 62.50 C 2.26 2.26 2.26 2.22 -0.44 42 2 300 0
29APR26 65.00 C 0.00 0.00 0.00 1.59 -0.39 42 0 363 0
29APR26 67.50 C 1.22 1.22 1.22 1.12 -0.36 42 2 197 0
29APR26 70.00 C 0.00 0.00 0.00 0.77 -0.34 42 0 179 0
29APR26 72.50 C 0.00 0.00 0.00 0.53 -0.26 42 0 216 0
29APR26 75.00 C 0.00 0.00 0.00 0.35 -0.21 41 0 91 0
29APR26 77.50 C 0.00 0.00 0.00 0.23 -0.16 41 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.15 -0.12 41 0 129 0
29APR26 82.50 C 0.00 0.00 0.00 0.10 -0.08 41 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.04 -0.05 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.06 -0.34 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.31 -0.28 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.12 -0.57 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.74 -0.38 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.32 -1.15 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.70 -0.72 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.90 -1.09 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.63 -0.46 43 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 6.16 -0.50 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.88 -0.53 42 0 27 0
28MAY26 60.00 C 3.87 3.87 3.87 3.87 -0.48 42 40 138 +15
28MAY26 62.50 C 0.00 0.00 0.00 3.11 -0.34 43 0 53 0
28MAY26 65.00 C 0.00 0.00 0.00 2.40 -0.32 43 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 1.83 -0.29 42 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 1.39 -0.29 42 0 20 0
28MAY26 72.50 C 0.00 0.00 0.00 1.04 -0.29 42 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 0.77 -0.24 42 0 75 0
28MAY26 77.50 C 0.00 0.00 0.00 0.57 -0.20 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.42 -0.16 42 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.31 -0.12 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.22 -0.10 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.49 -0.01 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.65 -0.35 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.81 -0.11 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.74 -0.42 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.18 -0.29 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.47 -0.49 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.85 -0.35 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.14 -0.36 43 0 160 0
29JUN26 55.00 C 0.00 0.00 0.00 6.74 -0.36 42 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 5.58 -0.30 43 0 18 0
29JUN26 60.00 C 4.59 4.59 4.59 4.53 -0.33 42 1 84 +1
29JUN26 62.50 C 3.92 3.92 3.92 3.63 -0.39 42 25 88 +25
29JUN26 65.00 C 3.16 3.16 3.16 2.91 -0.42 42 5 686 +5
29JUN26 67.50 C 0.00 0.00 0.00 2.32 -0.41 42 0 52 0
29JUN26 70.00 C 2.10 2.10 2.10 1.83 -0.34 42 1 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 1.42 -0.33 42 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.11 -0.27 42 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 0.87 -0.21 42 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.66 -0.20 42 0 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.51 -0.15 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.39 -0.13 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.30 -0.10 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.23 -0.08 42 0 73 0
29JUN26 92.50 C 0.00 0.00 0.00 0.17 -0.07 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 15.62 -0.24 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.88 -0.13 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.15 -0.41 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.36 -0.15 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.69 -0.39 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.06 -0.21 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.52 -0.15 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.07 -0.37 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.80 -0.34 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.71 -0.27 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.66 -0.32 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 5.78 -0.33 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.96 -0.41 44 0 30 0
29SEP26 67.50 C 4.58 4.58 4.58 4.29 -0.38 44 2 343 +2
29SEP26 70.00 C 0.00 0.00 0.00 3.67 -0.44 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 3.15 -0.46 43 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 2.69 -0.40 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.30 -0.38 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.95 -0.34 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.67 -0.30 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.41 -0.28 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.21 -0.23 43 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.01 -0.24 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.84 -0.21 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.71 -0.17 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.60 -0.16 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.51 -0.13 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 -0.12 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 -0.11 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.32 -0.09 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.23 -0.07 43 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 16.75 -0.17 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.09 +0.06 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.27 -0.18 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.87 -0.08 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.16 -0.17 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.63 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.00 -0.52 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.68 -0.31 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.48 -0.30 45 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.41 -0.21 45 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.40 -0.23 44 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 7.50 -0.24 44 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 6.67 -0.28 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 5.93 -0.34 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 5.28 -0.41 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 4.66 -0.43 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.16 -0.42 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.66 -0.44 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.26 -0.36 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.89 -0.36 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.54 -0.34 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.27 -0.29 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.00 -0.29 44 0 32 0
TOTAL CALL 625 25,156 +88
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 227 0
26FEB26 52.50 P 0.08 0.08 0.08 0.07 -0.01 40 1 329 0
26FEB26 55.00 P 0.51 0.58 0.34 0.42 +0.03 39 47 770 +17
26FEB26 57.50 P 1.74 1.74 1.10 1.42 +0.17 38 38 984 +36
26FEB26 60.00 P 3.70 3.78 2.80 3.18 +0.38 34 44 894 -42
26FEB26 62.50 P 6.03 6.03 6.03 5.58 +0.64 40 1 902 0
26FEB26 65.00 P 0.00 0.00 0.00 8.05 +0.67 0 0 546 0
26FEB26 67.50 P 10.35 10.35 10.35 10.55 +0.61 0 2 385 -87
26FEB26 70.00 P 0.00 0.00 0.00 13.05 +0.54 0 0 95 0
26FEB26 72.50 P 0.00 0.00 0.00 15.55 +0.85 0 0 52 0
26FEB26 75.00 P 0.00 0.00 0.00 18.05 +0.50 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.55 +0.71 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.05 +0.24 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.55 +0.40 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.05 +0.30 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.55 +0.01 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.05 +0.49 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.55 +0.83 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 38.05 +0.52 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 40.55 -0.14 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 43.05 -0.22 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 0.00 45 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 0.00 44 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 16 0
30MAR26 46.00 P 0.33 0.34 0.33 0.22 +0.01 44 11 29 +9
30MAR26 47.00 P 0.00 0.00 0.00 0.31 +0.03 44 0 25 0
30MAR26 48.00 P 0.49 0.49 0.49 0.42 +0.03 44 5 75 +5
30MAR26 49.00 P 0.00 0.00 0.00 0.57 +0.04 44 0 143 0
30MAR26 50.00 P 0.82 0.82 0.81 0.76 +0.07 45 14 326 +12
30MAR26 52.50 P 1.60 1.60 1.30 1.36 +0.08 44 4 497 0
30MAR26 55.00 P 2.50 2.50 2.11 2.20 +0.07 43 22 518 +12
30MAR26 57.50 P 3.30 3.34 3.30 3.38 +0.10 43 43 966 0
30MAR26 60.00 P 0.00 0.00 0.00 4.84 +0.11 42 0 1,225 0
30MAR26 62.50 P 0.00 0.00 0.00 6.66 +0.20 42 0 1,196 0
30MAR26 65.00 P 0.00 0.00 0.00 8.75 +0.35 43 0 742 0
30MAR26 67.50 P 0.00 0.00 0.00 10.95 +0.43 44 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 13.17 +0.32 41 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 15.63 +0.64 44 0 193 0
30MAR26 75.00 P 0.00 0.00 0.00 18.07 +0.52 44 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 20.55 +0.51 0 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 23.05 +0.24 0 0 100 0
30MAR26 82.50 P 0.00 0.00 0.00 25.55 +0.40 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.05 +0.30 0 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.55 +0.01 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.05 +0.49 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.55 +0.68 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 38.05 +0.08 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.55 -0.14 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 43.05 -0.22 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.55 -0.23 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 48.05 +0.73 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.55 +0.47 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 53.05 +0.68 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.55 +0.65 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 58.05 +0.66 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.55 +0.15 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 3 0
29APR26 45.00 P 0.49 0.49 0.49 0.40 -0.02 42 1 9 +1
29APR26 46.00 P 0.00 0.00 0.00 0.51 -0.02 42 0 34 0
29APR26 47.00 P 0.00 0.00 0.00 0.67 -0.02 42 0 32 0
29APR26 48.00 P 0.00 0.00 0.00 0.84 -0.02 42 0 25 0
29APR26 49.00 P 1.23 1.23 1.23 1.05 -0.01 42 15 65 -11
29APR26 50.00 P 0.00 0.00 0.00 1.27 -0.03 41 0 454 0
29APR26 52.50 P 2.00 2.00 1.90 1.96 -0.05 41 5 266 0
29APR26 55.00 P 2.95 2.95 2.81 2.93 -0.02 41 31 104 -13
29APR26 57.50 P 4.06 4.06 4.06 4.15 0.00 40 1 192 +1
29APR26 60.00 P 6.12 6.12 5.48 5.62 -0.01 40 15 3,627 +14
29APR26 62.50 P 0.00 0.00 0.00 7.66 +0.37 44 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 9.36 +0.21 42 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 11.72 +0.80 46 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.23 -0.09 34 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 15.66 +0.06 36 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 18.19 +0.28 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.60 +0.21 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.06 +0.25 41 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.55 +0.40 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.05 +0.09 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.55 +0.01 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.35 +0.79 68 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.55 +0.65 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.05 +0.05 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.55 -0.14 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.05 -0.22 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.55 -0.23 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.05 +0.19 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.55 +0.04 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.07 +0.60 74 0 0 0
28MAY26 44.00 P 0.62 0.62 0.62 0.60 +0.01 42 3 18 +3
28MAY26 45.00 P 0.74 0.74 0.74 0.76 +0.02 42 3 5 +3
28MAY26 46.00 P 0.92 0.92 0.92 0.92 +0.02 42 3 38 +3
28MAY26 47.00 P 1.11 1.11 1.11 1.10 0.00 42 15 128 +15
28MAY26 48.00 P 0.00 0.00 0.00 1.31 -0.01 42 0 99 0
28MAY26 49.00 P 0.00 0.00 0.00 1.54 -0.03 41 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 1.81 -0.02 41 0 69 0
28MAY26 52.50 P 2.56 2.56 2.56 2.64 -0.01 41 115 211 +115
28MAY26 55.00 P 3.54 3.58 3.54 3.68 0.00 41 44 667 +42
28MAY26 57.50 P 4.84 4.84 4.84 4.97 +0.02 41 15 30 +15
28MAY26 60.00 P 6.28 6.28 6.28 6.46 +0.06 41 15 150 +15
28MAY26 62.50 P 8.10 8.10 8.10 8.10 +0.07 41 1 259 +1
28MAY26 65.00 P 0.00 0.00 0.00 9.99 +0.27 42 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 11.98 +0.22 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.10 +0.27 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.33 +0.33 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.61 +0.33 45 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 20.93 +0.35 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.27 +0.28 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.67 +0.41 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.06 +0.10 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.98 +0.03 42 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.16 +0.01 41 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.35 -0.01 41 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.58 -0.01 41 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 1.83 -0.04 41 0 68 0
29JUN26 49.00 P 0.00 0.00 0.00 2.13 -0.02 41 0 117 0
29JUN26 50.00 P 0.00 0.00 0.00 2.45 -0.04 41 0 143 0
29JUN26 52.50 P 0.00 0.00 0.00 3.38 -0.04 40 0 199 0
29JUN26 55.00 P 0.00 0.00 0.00 4.49 -0.05 40 2 182 -2
29JUN26 57.50 P 0.00 0.00 0.00 5.80 -0.02 40 0 276 0
29JUN26 60.00 P 0.00 0.00 0.00 7.36 +0.06 41 0 3,204 0
29JUN26 62.50 P 0.00 0.00 0.00 9.04 +0.09 41 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.54 -0.08 39 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 12.41 -0.23 38 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.47 -0.14 38 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.57 -0.11 37 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 18.74 -0.13 36 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.15 +0.01 38 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.36 -0.22 36 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 25.70 -0.14 35 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.20 +0.24 38 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 30.73 +0.19 41 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 33.35 +0.44 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.58 +0.25 41 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 38.05 +0.05 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.55 -0.14 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.05 -0.22 0 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 45.55 -0.23 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.05 +0.15 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.55 +0.04 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.07 +0.28 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.55 +0.28 0 0 0 0
29SEP26 44.00 P 2.30 2.30 2.30 2.04 -0.05 43 15 15 +15
29SEP26 45.00 P 2.19 2.19 2.19 2.30 -0.07 42 2 3 +2
29SEP26 46.00 P 0.00 0.00 0.00 2.58 -0.08 42 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.93 -0.03 42 0 35 0
29SEP26 48.00 P 0.00 0.00 0.00 3.24 -0.06 42 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 3.61 -0.04 42 0 125 0
29SEP26 50.00 P 0.00 0.00 0.00 3.97 -0.07 42 1 236 +1
29SEP26 52.50 P 0.00 0.00 0.00 5.05 0.00 42 2 187 +2
29SEP26 55.00 P 0.00 0.00 0.00 6.26 -0.02 42 0 197 0
29SEP26 57.50 P 0.00 0.00 0.00 7.64 -0.01 42 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 9.12 0.00 42 0 857 0
29SEP26 62.50 P 0.00 0.00 0.00 10.76 +0.02 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.54 +0.06 43 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 14.51 +0.18 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.20 +0.10 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.22 -0.07 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 19.95 +0.02 40 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.07 -0.31 40 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.59 -0.11 43 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 26.51 -0.45 40 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 29.03 +0.29 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.33 +0.18 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.66 -0.01 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.91 -0.42 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.33 +0.14 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.73 +0.04 42 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.14 -0.13 41 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.63 -0.15 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.08 +0.18 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.55 -0.03 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.07 +0.28 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.55 +0.10 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.93 -0.08 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.24 -0.09 43 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 3.58 -0.07 43 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.93 -0.11 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.29 -0.12 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.70 -0.07 42 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.12 -0.08 42 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 6.28 -0.05 43 0 14 0
30DEC26 55.00 P 0.00 0.00 0.00 7.47 -0.08 42 0 738 0
30DEC26 57.50 P 0.00 0.00 0.00 8.84 -0.12 42 0 322 0
30DEC26 60.00 P 0.00 0.00 0.00 10.39 -0.03 42 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 12.01 -0.01 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.73 0.00 43 0 126 0
30DEC26 67.50 P 0.00 0.00 0.00 15.46 -0.17 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.35 -0.12 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.27 -0.17 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.37 -0.09 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.38 -0.02 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.42 -0.10 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.55 -0.20 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.70 -0.23 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.04 -0.18 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.17 -0.09 42 0 16 0
TOTAL PUT 536 35,630 +184
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$ 20.98
26FEB26 15.00 C 0.00 0.00 0.00 6.02 -0.48 136 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.52 -0.48 125 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.02 -0.47 113 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.50 -0.49 87 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.99 -0.50 62 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.49 -0.50 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.99 -0.50 45 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.49 -0.50 37 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.99 -0.51 30 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 1.49 -0.51 22 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.03 -0.48 30 0 274 0
26FEB26 21.00 C 0.32 0.32 0.32 0.29 -0.34 27 21 600 -21
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.11 29 0 191 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.56 -0.46 83 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.06 -0.46 77 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.56 -0.46 71 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.10 -0.41 75 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.60 -0.43 69 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.11 -0.45 65 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.61 -0.43 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.11 -0.42 54 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.62 -0.42 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.13 -0.42 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.54 -0.55 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.06 -0.50 27 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.59 -0.49 27 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.14 -0.48 27 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.75 -0.42 28 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.37 -0.41 27 0 467 0
30MAR26 21.00 C 0.80 0.80 0.80 0.76 -0.32 27 100 500 -100
30MAR26 22.00 C 0.44 0.44 0.44 0.38 -0.22 27 22 388 -22
30MAR26 23.00 C 0.00 0.00 0.00 0.16 -0.15 27 0 252 0
30MAR26 24.00 C 0.11 0.11 0.11 0.06 -0.08 27 8 8 +8
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 30.00 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 6.17 -0.41 52 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.68 -0.42 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.19 -0.42 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.70 -0.41 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.22 -0.42 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.73 -0.45 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.16 -0.49 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.72 -0.48 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.31 -0.46 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.93 -0.43 26 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.54 -0.45 25 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 1.02 -0.34 27 0 186 0
29APR26 22.00 C 0.68 0.68 0.68 0.62 -0.23 27 22 75 -15
29APR26 23.00 C 0.00 0.00 0.00 0.34 -0.19 27 0 32 0
29APR26 24.00 C 0.00 0.00 0.00 0.18 -0.12 27 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.07 27 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.26 -0.36 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.78 -0.36 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.29 -0.38 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.82 -0.38 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.27 -0.49 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.85 -0.46 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.46 -0.44 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.10 -0.42 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.71 -0.45 25 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.22 -0.30 26 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.80 -0.25 26 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.50 -0.20 26 0 33 0
28MAY26 24.00 C 0.00 0.00 0.00 0.30 -0.15 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.17 -0.10 26 0 51 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 -0.07 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.72 -0.37 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.23 -0.36 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.75 -0.36 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.26 -0.37 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.78 -0.39 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.30 -0.39 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.81 -0.37 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.33 -0.41 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.87 -0.40 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.32 -0.52 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.91 -0.45 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.52 -0.44 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.17 -0.40 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.84 -0.38 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.33 -0.30 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.89 -0.26 26 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.58 -0.20 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 -0.15 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.10 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.07 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.73 -0.36 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.24 -0.37 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.76 -0.38 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.28 -0.37 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.80 -0.38 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.32 -0.37 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.84 -0.40 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.37 -0.40 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.93 -0.41 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.40 -0.49 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.01 -0.49 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.66 -0.41 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.33 -0.39 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 -0.37 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.54 -0.32 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.14 -0.23 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 -0.21 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 -0.16 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 -0.13 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.09 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.07 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.30 -0.38 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.83 -0.38 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.36 -0.37 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.89 -0.39 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.45 -0.41 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.03 -0.40 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.54 -0.49 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.18 -0.40 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.85 -0.38 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.55 -0.35 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.27 -0.33 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.84 -0.29 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 -0.22 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.11 -0.21 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 -0.17 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.13 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.11 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 -0.10 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 1 0
TOTAL CALL 173 6,330 -150
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 382 0
26FEB26 21.00 P 0.28 0.30 0.25 0.30 +0.14 27 200 238 -151
26FEB26 22.00 P 0.96 0.96 0.96 1.06 +0.38 30 7 204 0
26FEB26 23.00 P 0.00 0.00 0.00 2.02 +0.49 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.02 +0.50 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.02 +0.50 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.02 +0.48 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.02 +0.48 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.02 +0.48 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.02 +0.48 0 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 63 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 38 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 236 0
30MAR26 19.00 P 0.12 0.12 0.12 0.11 +0.02 27 9 482 0
30MAR26 19.50 P 0.19 0.20 0.19 0.20 +0.05 27 30 173 0
30MAR26 20.00 P 0.00 0.00 0.00 0.33 +0.08 27 0 126 0
30MAR26 21.00 P 0.00 0.00 0.00 0.72 +0.16 27 0 127 0
30MAR26 22.00 P 0.00 0.00 0.00 1.38 +0.29 29 0 153 0
30MAR26 23.00 P 0.00 0.00 0.00 2.13 +0.36 27 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.04 +0.44 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.02 +0.49 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.02 +0.48 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.02 +0.48 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.02 +0.48 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.02 +0.48 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 28 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 21 0
29APR26 19.00 P 0.00 0.00 0.00 0.24 +0.05 27 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.36 +0.08 27 0 72 0
29APR26 20.00 P 0.52 0.52 0.48 0.51 +0.10 27 64 249 +64
29APR26 21.00 P 0.00 0.00 0.00 0.92 +0.14 26 0 119 0
29APR26 22.00 P 0.00 0.00 0.00 1.57 +0.29 28 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 2.26 +0.33 26 0 385 0
29APR26 24.00 P 0.00 0.00 0.00 3.11 +0.40 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.04 +0.45 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.02 +0.46 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.02 +0.47 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.02 +0.48 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.02 +0.47 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 19 0
28MAY26 18.50 P 0.25 0.25 0.25 0.24 +0.04 26 45 47 +30
28MAY26 19.00 P 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.49 +0.09 26 0 0 0
28MAY26 20.00 P 0.62 0.62 0.62 0.66 +0.11 26 15 150 +15
28MAY26 21.00 P 0.00 0.00 0.00 1.07 +0.15 26 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.72 +0.29 27 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.37 +0.31 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.18 +0.37 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.04 +0.32 23 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.03 +0.39 26 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.02 +0.47 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.02 +0.48 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.02 +0.47 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.27 +0.06 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.38 +0.08 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.52 +0.10 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.66 +0.10 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 +0.11 26 0 163 0
29JUN26 20.00 P 1.07 1.07 1.07 1.05 +0.12 25 1 102 +1
29JUN26 21.00 P 0.00 0.00 0.00 1.57 +0.18 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.28 +0.32 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.03 +0.35 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.86 +0.39 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.66 +0.31 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.58 +0.33 12 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.53 +0.33 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.49 +0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.46 +0.34 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.44 +0.34 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.03 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 +0.04 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.07 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.08 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 +0.10 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 +0.10 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 +0.10 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.13 +0.13 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 +0.11 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.89 +0.21 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.63 +0.35 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.30 +0.26 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.06 +0.32 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.81 +0.21 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.69 +0.26 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.66 +0.34 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.60 +0.32 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.56 +0.32 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.52 +0.32 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 +0.06 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 +0.09 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 +0.10 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.11 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.96 +0.11 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.14 +0.12 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 +0.11 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 +0.17 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.07 +0.19 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.69 +0.23 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.45 +0.27 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.12 +0.23 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.93 +0.22 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.82 +0.26 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.71 +0.30 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.60 +0.28 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.58 +0.32 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.54 +0.32 18 0 0 0
TOTAL PUT 371 5,654 -41
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$ 1.27
30MAR26 0.55 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.48 +0.05 92 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 +0.04 89 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.34 +0.04 78 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 +0.04 79 0 265 0
30MAR26 1.05 C 0.23 0.23 0.23 0.26 +0.03 78 5 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.23 +0.03 82 0 478 0
30MAR26 1.15 C 0.00 0.00 0.00 0.20 +0.03 83 0 136 0
30MAR26 1.20 C 0.14 0.14 0.14 0.17 +0.02 82 7 104 -7
30MAR26 1.25 C 0.00 0.00 0.00 0.15 +0.02 85 0 188 0
30MAR26 1.30 C 0.12 0.12 0.12 0.13 +0.02 86 5 740 0
30MAR26 1.35 C 0.00 0.00 0.00 0.11 +0.02 86 0 533 0
30MAR26 1.40 C 0.00 0.00 0.00 0.09 +0.02 84 0 431 0
30MAR26 1.45 C 0.05 0.05 0.05 0.07 +0.01 80 50 1,018 0
30MAR26 1.50 C 0.05 0.05 0.04 0.06 +0.01 82 22 2,469 +22
30MAR26 1.55 C 0.00 0.00 0.00 0.05 +0.01 82 0 344 0
30MAR26 1.60 C 0.03 0.04 0.03 0.04 +0.01 81 25 220 -10
30MAR26 1.65 C 0.00 0.00 0.00 0.03 +0.01 79 0 591 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 +0.01 74 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 71 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 75 0 365 0
30MAR26 1.90 C 0.01 0.01 0.01 0.01 0.00 79 50 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 125 0
30MAR26 2.00 C 0.01 0.01 0.01 0.01 0.00 86 147 602 0
30MAR26 2.10 C 0.01 0.01 0.01 0.01 0.00 93 9 14 -9
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 100 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 106 0 106 0
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 0.00 132 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 140 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 +0.03 84 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.37 +0.04 87 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.34 +0.03 86 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.32 +0.03 88 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.29 +0.03 85 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.27 +0.03 86 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.25 +0.02 86 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.23 +0.02 85 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.21 +0.02 84 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.20 +0.02 86 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.18 +0.02 85 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.17 +0.02 86 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.16 +0.02 87 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.15 +0.02 87 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.14 +0.02 88 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.13 +0.02 88 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.12 +0.02 87 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.11 +0.02 87 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.10 +0.02 86 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.09 +0.02 85 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.08 +0.02 84 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.07 +0.02 84 0 0 0
TOTAL CALL 320 10,992 -4
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 -0.01 77 0 474 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 -0.01 82 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 -0.02 82 0 708 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 -0.03 80 0 275 0
30MAR26 1.10 P 0.08 0.08 0.08 0.07 -0.02 92 50 813 -48
30MAR26 1.15 P 0.11 0.11 0.11 0.09 -0.02 92 7 1,171 -7
30MAR26 1.20 P 0.14 0.14 0.14 0.11 -0.02 90 50 522 -50
30MAR26 1.25 P 0.00 0.00 0.00 0.13 -0.03 87 0 110 0
30MAR26 1.30 P 0.00 0.00 0.00 0.16 -0.03 88 0 591 0
30MAR26 1.35 P 0.00 0.00 0.00 0.19 -0.04 88 0 134 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 -0.03 92 0 93 0
30MAR26 1.45 P 0.00 0.00 0.00 0.26 -0.04 89 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.30 -0.04 91 0 774 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 -0.04 92 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.38 -0.04 92 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 -0.04 98 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 -0.05 96 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 -0.04 102 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 -0.04 98 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 -0.04 103 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 -0.03 108 0 518 -500
30MAR26 1.95 P 0.00 0.00 0.00 0.70 -0.04 102 0 0 -100
30MAR26 2.00 P 0.00 0.00 0.00 0.74 -0.04 92 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 -0.04 100 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 -0.04 107 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 -0.05 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 -0.05 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.93 -0.05 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 -0.01 88 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 -0.01 87 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 -0.02 86 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.18 -0.02 84 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 -0.02 85 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.02 86 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 -0.02 86 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.03 86 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.03 85 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.03 87 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.03 85 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 -0.03 87 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.04 84 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 -0.04 85 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 -0.04 85 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 -0.04 85 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 -0.04 85 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 -0.04 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.71 -0.04 84 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 -0.04 87 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.80 -0.04 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 -0.04 87 0 0 0
TOTAL PUT 107 7,535 -705
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 80.50
26FEB26 46.00 C 0.00 0.00 0.00 35.13 +0.79 286 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.52 +0.17 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.52 +0.78 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.52 +0.78 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.52 +0.17 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.00 +0.33 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.53 +0.23 101 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.43 +1.19 171 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 21.14 +0.84 169 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 18.03 +0.78 61 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 15.53 +0.34 0 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 13.03 +0.41 0 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 10.53 +0.78 0 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 8.28 +1.02 60 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 5.55 +0.71 26 0 49 0
26FEB26 77.50 C 2.96 2.96 2.96 3.11 +0.51 21 12 62 +12
26FEB26 80.00 C 1.26 1.75 1.26 1.32 +0.21 25 24 91 -9
26FEB26 82.50 C 0.54 0.54 0.47 0.39 +0.03 26 18 20 -9
26FEB26 85.00 C 0.22 0.22 0.22 0.07 -0.01 26 1 34 +1
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.58 +0.72 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.25 +0.91 114 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.64 +0.29 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.64 +0.21 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.64 +0.65 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.59 +0.24 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.15 +0.48 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.63 +0.33 0 0 0 0
30MAR26 57.50 C 23.40 23.40 23.40 23.43 +1.16 62 2 2 +2
30MAR26 60.00 C 0.00 0.00 0.00 21.14 +0.70 63 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.10 +0.69 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 15.55 +0.18 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 13.19 +0.36 0 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 10.66 +0.91 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 8.45 +0.76 24 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 6.48 +0.95 27 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 4.31 +0.48 23 0 108 0
30MAR26 80.00 C 3.19 3.19 3.19 2.84 +0.36 23 10 58 +3
30MAR26 82.50 C 2.05 2.05 1.99 1.77 +0.27 24 13 65 -9
30MAR26 85.00 C 1.19 1.19 1.19 1.04 +0.15 24 7 21 +7
30MAR26 87.50 C 0.00 0.00 0.00 0.54 +0.08 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.12 +0.02 24 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 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 35.25 +0.91 96 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.67 +0.32 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.66 +0.23 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.68 +0.69 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.22 +0.87 82 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.53 +0.86 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.69 +0.39 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.43 +1.08 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.14 +0.70 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.10 +0.12 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 15.75 +0.38 23 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 13.28 +0.45 22 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 10.66 +0.21 0 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 8.59 +0.62 23 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 6.50 +0.63 23 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 4.73 +0.61 23 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 3.18 +0.39 23 0 58 0
29APR26 82.50 C 0.00 0.00 0.00 2.07 +0.26 23 0 26 0
29APR26 85.00 C 1.57 1.57 1.57 1.26 +0.14 23 1 76 +1
29APR26 87.50 C 0.00 0.00 0.00 0.73 +0.09 23 0 35 0
29APR26 90.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 0.00 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 0.02 +0.01 24 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 28.53 +0.86 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.69 +0.39 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.43 +1.08 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.14 +0.70 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.24 +0.26 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.78 +0.41 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.48 +0.57 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.97 +0.52 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.90 +0.78 25 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 6.74 +0.71 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.94 +0.58 23 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 3.44 +0.41 22 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.38 +0.31 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.59 +0.22 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.02 +0.15 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.63 +0.09 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.39 +0.07 22 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 +0.02 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 0.03 +0.01 23 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.25 +0.91 76 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.67 +0.32 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.68 +0.25 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.68 +0.69 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.22 +0.87 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.53 +0.86 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.70 +0.40 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.43 +1.08 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.14 +0.70 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.25 +0.27 25 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 15.83 +0.46 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.48 +0.57 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.97 +0.52 21 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 8.90 +0.58 23 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 6.96 +0.58 22 0 42 0
29JUN26 77.50 C 0.00 0.00 0.00 5.26 +0.66 22 0 7 0
29JUN26 80.00 C 0.00 0.00 0.00 3.80 +0.44 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.72 +0.33 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 1.93 +0.24 21 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 1.36 +0.21 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.93 +0.17 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.62 +0.13 21 0 0 0
29JUN26 95.00 C 0.53 0.57 0.53 0.40 +0.09 21 11 11 +11
29JUN26 97.50 C 0.00 0.00 0.00 0.25 +0.06 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.25 +0.91 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.67 +0.32 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.68 +0.25 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.68 +0.69 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.22 +0.87 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.53 +0.86 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.70 +0.40 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.43 +1.08 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.14 +0.70 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.33 +0.35 25 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 15.84 +0.47 22 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 13.52 +0.56 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 11.45 +0.53 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.52 +0.77 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.96 +0.85 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.38 +0.61 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.97 +0.33 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.97 +0.27 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.13 +0.22 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.43 +0.16 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.86 +0.12 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.41 +0.09 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.07 +0.09 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.80 +0.06 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.25 +0.91 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.67 +0.32 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.68 +0.25 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.68 +0.69 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.22 +0.87 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.53 +0.86 37 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 25.70 +0.40 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.43 +1.06 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.14 +0.70 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.36 +0.38 21 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 16.03 +0.66 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.90 +0.92 20 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 11.76 +0.71 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 10.00 +0.59 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 8.43 +0.48 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.10 +0.46 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.92 +0.40 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.89 +0.34 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.99 +0.28 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.23 +0.25 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.61 +0.22 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.08 +0.17 20 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 1.63 +0.13 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.30 +0.13 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.01 +0.06 20 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 +0.07 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.63 +0.07 20 0 0 0
TOTAL CALL 99 2,403 +10
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.17 -0.25 26 0 69 0
26FEB26 80.00 P 0.57 0.88 0.57 0.85 -0.58 26 31 74 +16
26FEB26 82.50 P 2.68 2.68 2.07 2.42 -0.77 28 29 28 +13
26FEB26 85.00 P 5.00 5.00 5.00 4.68 -0.79 35 1 1 -1
26FEB26 87.50 P 0.00 0.00 0.00 7.06 -0.97 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 9.79 -0.81 66 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.36 -0.44 81 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.58 -1.11 70 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.13 -0.67 85 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.58 -0.72 88 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.07 -0.94 94 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.58 -0.72 104 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR26 62.50 P 0.04 0.04 0.04 0.01 0.00 30 4 60 -4
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 54 0
30MAR26 72.50 P 0.22 0.27 0.22 0.25 -0.10 24 22 59 -12
30MAR26 75.00 P 0.00 0.00 0.00 0.60 -0.19 24 0 15 0
30MAR26 77.50 P 1.10 1.20 1.08 1.23 -0.32 24 25 37 +11
30MAR26 80.00 P 0.00 0.00 0.00 2.25 -0.44 25 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 3.67 -0.56 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 5.47 -0.63 26 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 7.41 -0.89 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.89 -0.71 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.37 -0.43 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.58 -1.11 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.13 -0.88 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.58 -0.89 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.66 -0.35 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.13 -0.17 62 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.19 -0.08 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.44 -0.13 23 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.88 -0.22 23 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.58 -0.30 23 0 37 0
29APR26 77.50 P 0.00 0.00 0.00 2.53 -0.44 22 0 42 0
29APR26 80.00 P 3.78 3.78 3.78 3.78 -0.61 22 15 42 +15
29APR26 82.50 P 5.39 5.39 5.39 5.39 -0.66 22 15 15 +15
29APR26 85.00 P 0.00 0.00 0.00 7.32 -0.62 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 9.35 -0.75 22 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.01 -0.02 28 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.76 -1.29 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 16.32 -1.15 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.76 -1.15 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.18 -1.26 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.61 -0.98 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.28 -0.80 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.35 -0.07 22 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.68 -0.13 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.21 -0.20 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.93 -0.31 22 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.93 -0.42 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.22 -0.52 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 5.77 -0.61 21 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 7.63 -0.78 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.62 -0.48 21 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.16 +0.01 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.13 -0.96 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.45 -1.03 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.92 -0.99 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.43 -1.01 25 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.69 -0.91 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.28 -1.04 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 0.00 22 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.52 -0.06 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.92 -0.09 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.47 -0.20 21 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 2.23 -0.31 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.23 -0.40 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.49 -0.50 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.09 -0.52 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.77 -0.80 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.98 -0.59 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.16 -0.54 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.13 -0.96 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.45 -1.03 19 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.92 -0.99 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.43 -1.01 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.72 -0.98 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.32 -1.00 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.05 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 -0.08 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.70 -0.11 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.11 -0.15 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.66 -0.22 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.40 -0.27 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.32 -0.34 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.45 -0.40 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.78 -0.47 22 0 0 0
29SEP26 82.50 P 7.35 7.35 7.35 7.31 -0.53 22 15 15 +15
29SEP26 85.00 P 0.00 0.00 0.00 9.02 -0.59 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.90 -0.64 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.93 -0.13 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.09 -0.15 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.69 -0.79 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.92 -0.99 17 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.77 -0.67 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.04 -0.66 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.46 -0.86 24 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 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.07 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.08 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.98 -0.12 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.46 -0.16 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.08 -0.20 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.86 -0.26 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.82 -0.30 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.96 -0.34 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.29 -0.40 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.78 -0.22 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.43 -0.24 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.25 -0.43 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.23 -0.62 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.25 -0.75 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.28 -0.94 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.78 -0.51 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.87 -0.69 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.27 -0.45 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.46 -1.03 22 0 0 0
TOTAL PUT 157 2,107 +68
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$ 522.00
20FEB26 410.00 C 0.00 0.00 0.00 112.00 -11.13 0 0 0 0
20FEB26 420.00 C 0.00 0.00 0.00 102.00 -11.13 0 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 92.00 -11.14 0 0 0 -100
20FEB26 440.00 C 0.00 0.00 0.00 82.00 -11.14 0 0 0 0
20FEB26 450.00 C 71.00 71.00 69.00 72.00 -11.15 0 15 0 -15
20FEB26 460.00 C 0.00 0.00 0.00 62.00 -11.17 0 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 52.00 -11.21 0 0 0 0
20FEB26 480.00 C 40.00 40.00 40.00 42.00 -11.28 0 4 0 -4
20FEB26 490.00 C 0.00 0.00 0.00 32.00 -11.44 0 1 0 -3
20FEB26 500.00 C 0.00 0.00 0.00 22.00 -11.77 0 2 0 -2
20FEB26 510.00 C 10.00 12.50 9.58 12.00 -12.48 0 266 0 -1
20FEB26 520.00 C 8.00 9.00 1.26 2.00 -14.39 0 4,434 32 -70
20FEB26 530.00 C 4.80 4.80 0.01 0.00 -8.95 0 3,215 3,198 +532
20FEB26 540.00 C 1.27 1.30 0.01 0.00 -4.18 0 614 1,840 +65
20FEB26 550.00 C 0.05 0.05 0.01 0.00 -1.54 0 421 1,234 -90
20FEB26 560.00 C 0.10 0.10 0.01 0.00 -0.45 0 57 3,136 -56
20FEB26 570.00 C 0.04 0.10 0.01 0.00 -0.10 0 38 775 -28
20FEB26 580.00 C 0.01 0.01 0.01 0.00 -0.01 0 167 1,299 0
20FEB26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,770 0
20FEB26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,318 0
20FEB26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
20FEB26 620.00 C 0.01 0.04 0.01 0.00 -0.01 0 115 1,407 0
20FEB26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,920 0
20FEB26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
20FEB26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
20FEB26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 113.05 -10.40 104 0 0 0
26FEB26 420.00 C 100.99 101.38 100.94 105.26 -8.22 125 330 330 +330
26FEB26 430.00 C 0.00 0.00 0.00 92.21 -11.15 49 0 200 0
26FEB26 440.00 C 81.30 81.30 81.30 82.22 -11.18 46 2 2 0
26FEB26 450.00 C 0.00 0.00 0.00 74.42 -9.98 86 0 429 0
26FEB26 460.00 C 0.00 0.00 0.00 62.01 -11.55 0 0 60 0
26FEB26 470.00 C 0.00 0.00 0.00 52.25 -11.49 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 43.57 -10.49 49 0 80 0
26FEB26 490.00 C 0.00 0.00 0.00 32.68 -11.93 30 0 60 0
26FEB26 500.00 C 22.73 23.00 22.70 23.71 -11.82 31 114 262 -54
26FEB26 510.00 C 18.30 18.30 15.03 16.73 -10.27 35 40 79 +3
26FEB26 520.00 C 13.00 14.00 8.44 10.00 -8.94 33 1,730 757 +611
26FEB26 530.00 C 10.00 10.42 4.44 5.53 -7.47 32 3,357 4,660 +1,552
26FEB26 540.00 C 6.00 6.00 2.22 2.97 -5.43 34 1,642 3,587 +26
26FEB26 550.00 C 2.20 2.38 1.05 1.51 -3.49 35 1,381 6,896 +19
26FEB26 560.00 C 1.10 1.30 0.59 0.73 -2.10 36 811 7,067 -51
26FEB26 570.00 C 0.60 0.69 0.34 0.36 -1.17 37 898 8,676 -204
26FEB26 580.00 C 0.40 0.40 0.20 0.16 -0.61 38 1,743 7,968 +639
26FEB26 590.00 C 0.25 0.27 0.13 0.08 -0.29 39 489 4,754 -151
26FEB26 600.00 C 0.17 0.18 0.06 0.04 -0.13 41 1,729 15,865 -1,370
26FEB26 610.00 C 0.08 0.13 0.05 0.02 -0.06 42 264 10,946 -184
26FEB26 620.00 C 0.10 0.10 0.01 0.01 -0.02 43 209 16,131 -100
26FEB26 630.00 C 0.10 0.11 0.03 0.01 -0.01 47 157 29,968 -110
26FEB26 640.00 C 0.06 0.06 0.05 0.01 0.00 51 66 11,781 +10
26FEB26 650.00 C 0.01 0.06 0.01 0.01 0.00 54 3 7,438 -2
26FEB26 660.00 C 0.08 0.08 0.08 0.01 0.00 58 1 7,516 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6,256 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,542 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,235 0
26FEB26 700.00 C 0.15 0.16 0.15 0.01 0.00 71 30 10,460 -30
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9,889 0
26FEB26 720.00 C 0.01 0.01 0.01 0.01 0.00 77 11 3,450 0
26FEB26 730.00 C 0.01 0.01 0.01 0.01 0.00 80 5 1,612 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,187 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3,883 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 89 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 97 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 105 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 113 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 122 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 127 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 129 0 740 0
27FEB26 410.00 C 0.00 0.00 0.00 113.05 -10.40 95 0 0 0
27FEB26 420.00 C 0.00 0.00 0.00 105.26 -8.22 116 0 0 0
27FEB26 430.00 C 0.00 0.00 0.00 95.24 -8.13 106 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 83.78 -9.62 81 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 74.42 -9.98 79 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 62.91 -10.65 53 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 54.81 -8.93 64 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 44.99 -9.07 56 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 33.58 -11.03 36 0 0 0
27FEB26 500.00 C 28.50 28.50 27.18 25.20 -10.86 37 2 1 0
27FEB26 510.00 C 15.47 15.47 15.47 17.32 -10.52 35 5 5 +5
27FEB26 520.00 C 12.00 12.00 9.00 10.14 -10.29 31 523 220 +219
27FEB26 530.00 C 8.90 9.13 5.00 6.08 -7.90 32 1,513 876 +795
27FEB26 540.00 C 3.07 3.50 2.60 3.62 -5.00 34 681 422 +323
27FEB26 550.00 C 2.50 2.66 1.23 2.12 -3.29 36 884 534 +425
27FEB26 560.00 C 1.20 1.20 0.64 1.24 -1.75 38 329 378 +308
27FEB26 570.00 C 1.20 1.20 0.41 0.73 -0.80 39 280 299 +167
27FEB26 580.00 C 0.50 0.50 0.30 0.44 -0.33 41 315 462 +315
27FEB26 590.00 C 0.20 0.20 0.20 0.26 -0.11 43 6 66 +6
27FEB26 600.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
27FEB26 610.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
27FEB26 620.00 C 0.00 0.00 0.00 0.07 +0.04 48 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
27FEB26 640.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
27FEB26 650.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 203.48 -9.92 71 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 198.68 -4.77 105 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 187.42 -6.07 94 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 173.07 -10.47 43 0 31 0
30MAR26 360.00 C 163.00 163.00 163.00 163.12 -10.48 42 5 119 0
30MAR26 370.00 C 0.00 0.00 0.00 152.86 -10.81 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 144.86 -8.90 59 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 133.38 -10.52 40 0 7 0
30MAR26 400.00 C 123.88 123.88 123.50 123.53 -10.56 39 6 187 +5
30MAR26 410.00 C 0.00 0.00 0.00 114.09 -10.25 42 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 107.13 -7.52 53 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 95.24 -9.75 41 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 87.44 -7.65 45 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 75.41 -10.14 34 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 66.74 -9.49 34 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 57.19 -10.00 31 0 279 0
30MAR26 480.00 C 0.00 0.00 0.00 50.47 -8.04 34 0 1,346 0
30MAR26 490.00 C 44.46 44.46 41.00 41.49 -10.00 31 29 899 0
30MAR26 500.00 C 33.80 34.56 32.77 33.72 -10.20 30 48 4,648 +19
30MAR26 510.00 C 27.00 28.00 26.30 27.44 -8.14 30 3 7,775 +3
30MAR26 520.00 C 23.00 24.23 20.10 21.10 -8.99 28 667 4,325 +292
30MAR26 530.00 C 21.64 21.64 15.70 16.45 -7.44 28 886 2,754 +237
30MAR26 540.00 C 18.56 18.56 11.84 13.00 -6.00 29 495 3,118 +3
30MAR26 550.00 C 14.00 14.00 9.00 9.51 -5.49 29 900 8,591 +112
30MAR26 560.00 C 10.00 10.00 6.85 7.40 -4.35 29 1,151 16,280 -126
30MAR26 570.00 C 8.00 8.00 5.22 5.60 -2.89 30 872 8,900 +643
30MAR26 580.00 C 6.60 6.60 4.08 4.20 -2.34 30 1,550 17,203 +394
30MAR26 590.00 C 4.00 4.00 3.21 3.09 -1.89 30 615 4,197 -278
30MAR26 600.00 C 3.63 3.63 2.65 2.25 -1.38 31 2,911 21,248 +2,083
30MAR26 610.00 C 2.88 2.88 2.25 1.63 -0.98 31 1,593 10,134 +1,522
30MAR26 620.00 C 2.11 2.30 1.93 1.17 -0.68 31 212 17,404 +34
30MAR26 630.00 C 2.00 2.00 1.71 0.84 -0.45 31 137 13,041 -86
30MAR26 640.00 C 1.62 1.62 1.51 0.60 -0.29 32 96 13,484 -81
30MAR26 650.00 C 1.54 1.64 1.32 0.43 -0.18 32 856 22,801 -662
30MAR26 660.00 C 1.50 1.50 1.40 0.30 -0.11 32 15 10,319 -3
30MAR26 670.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 17,887 0
30MAR26 680.00 C 1.00 1.00 0.92 0.15 -0.03 33 103 9,623 +101
30MAR26 690.00 C 1.00 1.00 0.92 0.11 -0.01 33 21 6,328 +9
30MAR26 700.00 C 0.95 0.95 0.72 0.08 0.00 33 221 10,373 +126
30MAR26 710.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 2,302 0
30MAR26 720.00 C 0.65 0.65 0.65 0.04 +0.01 34 49 4,609 -49
30MAR26 730.00 C 0.60 0.65 0.60 0.03 +0.01 34 44 3,607 0
30MAR26 740.00 C 0.50 0.50 0.50 0.02 +0.01 34 80 1,633 +79
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3,925 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,203 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,136 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 496 0
30MAR26 790.00 C 0.36 0.36 0.36 0.01 0.00 38 10 6,564 0
30MAR26 800.00 C 0.40 0.40 0.30 0.01 0.00 39 95 1,513 0
30MAR26 810.00 C 0.25 0.25 0.25 0.01 0.00 40 5 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 47 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 48 0 688 0
30MAR26 900.00 C 0.11 0.11 0.11 0.01 0.00 49 5 106 0
30MAR26 910.00 C 0.10 0.10 0.10 0.01 0.00 50 4 238 0
30MAR26 920.00 C 0.09 0.09 0.08 0.01 0.00 51 266 2,216 +266
29APR26 410.00 C 0.00 0.00 0.00 118.65 -9.17 45 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 107.13 -11.07 37 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 99.21 -9.39 39 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 89.00 -10.13 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 80.55 -7.34 35 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 70.69 -8.27 32 0 30 0
29APR26 470.00 C 0.00 0.00 0.00 61.24 -9.10 29 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 52.99 -9.10 28 0 22 0
29APR26 490.00 C 54.28 54.28 54.28 45.66 -8.62 28 1 86 +1
29APR26 500.00 C 40.82 40.82 40.82 39.10 -7.86 28 30 190 +30
29APR26 510.00 C 0.00 0.00 0.00 33.31 -7.35 28 0 165 0
29APR26 520.00 C 27.74 28.53 25.60 26.89 -7.89 27 479 669 +374
29APR26 530.00 C 25.00 25.00 21.00 22.57 -6.61 27 283 1,496 -150
29APR26 540.00 C 18.90 18.90 17.34 18.43 -5.57 27 156 858 -77
29APR26 550.00 C 19.66 19.66 14.04 14.89 -5.13 27 373 1,100 +7
29APR26 560.00 C 12.00 12.59 11.10 11.94 -4.62 27 547 2,167 +265
29APR26 570.00 C 11.17 11.17 9.05 9.47 -4.05 27 216 4,032 +60
29APR26 580.00 C 8.00 8.19 7.50 7.46 -3.38 27 48 3,330 +2
29APR26 590.00 C 7.20 7.20 6.04 5.82 -3.21 27 53 842 +4
29APR26 600.00 C 5.98 6.13 5.00 4.51 -2.91 27 408 4,287 +279
29APR26 610.00 C 4.46 4.46 4.26 3.46 -2.56 27 14 2,588 +4
29APR26 620.00 C 3.73 3.84 3.62 2.64 -2.24 28 6 5,554 -6
29APR26 630.00 C 0.00 0.00 0.00 2.00 -1.95 28 0 2,654 0
29APR26 640.00 C 3.20 3.20 2.84 1.51 -1.68 28 45 2,597 +25
29APR26 650.00 C 0.00 0.00 0.00 1.13 -1.45 28 50 2,351 0
29APR26 660.00 C 0.00 0.00 0.00 0.84 -1.24 28 0 1,949 0
29APR26 670.00 C 0.00 0.00 0.00 0.63 -1.06 28 0 1,159 0
29APR26 680.00 C 2.61 2.61 1.98 0.46 -0.90 28 88 2,155 +65
29APR26 690.00 C 1.90 1.90 1.78 0.34 -0.76 28 12 4,346 +8
29APR26 700.00 C 1.65 1.68 1.61 0.25 -0.65 28 49 7,883 +1
29APR26 710.00 C 0.00 0.00 0.00 0.18 -0.53 28 0 719 0
29APR26 720.00 C 1.50 1.50 1.50 0.13 -0.45 28 41 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.10 -0.38 29 0 551 0
29APR26 740.00 C 1.10 1.11 1.10 0.07 -0.31 28 6 50 +6
29APR26 750.00 C 0.00 0.00 0.00 0.05 -0.27 29 50 1,137 0
29APR26 760.00 C 0.00 0.00 0.00 0.04 -0.23 29 0 2,015 0
29APR26 770.00 C 0.00 0.00 0.00 0.03 -0.19 29 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.02 -0.16 29 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 -0.14 28 0 131 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 -0.11 29 0 1,505 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 -0.09 30 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 -0.08 31 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 96 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 16 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 36 0 349 0
29APR26 910.00 C 0.30 0.30 0.30 0.01 0.00 37 19 22 -19
29APR26 920.00 C 0.23 0.23 0.23 0.01 0.00 38 271 773 +262
28MAY26 410.00 C 0.00 0.00 0.00 119.15 -9.96 39 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 109.44 -10.13 37 0 10 0
28MAY26 430.00 C 0.00 0.00 0.00 99.21 -10.90 33 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 89.00 -11.82 30 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 80.97 -7.94 31 0 79 0
28MAY26 460.00 C 0.00 0.00 0.00 70.69 -9.53 27 0 2 0
28MAY26 470.00 C 63.00 63.00 63.00 64.32 -7.60 29 5 15 +5
28MAY26 480.00 C 59.00 59.00 59.00 56.45 -7.63 28 1 1 +1
28MAY26 490.00 C 0.00 0.00 0.00 49.29 -7.42 28 0 4 0
28MAY26 500.00 C 41.85 41.85 41.85 43.06 -6.75 28 30 121 +30
28MAY26 510.00 C 37.73 39.03 35.53 37.20 -7.62 28 271 482 +210
28MAY26 520.00 C 32.87 32.87 29.88 31.48 -7.39 27 406 784 +406
28MAY26 530.00 C 28.00 28.00 25.98 26.58 -6.89 27 15 339 +12
28MAY26 540.00 C 23.10 23.10 21.69 22.30 -6.38 27 117 908 -30
28MAY26 550.00 C 18.50 18.96 18.44 18.44 -5.75 27 161 560 +99
28MAY26 560.00 C 15.00 15.18 15.00 15.06 -5.09 27 10 261 +8
28MAY26 570.00 C 14.16 14.16 12.85 12.30 -4.43 27 61 997 +31
28MAY26 580.00 C 11.00 11.93 11.00 9.86 -3.85 26 95 743 +15
28MAY26 590.00 C 9.80 10.37 9.07 7.82 -3.25 26 168 1,504 +123
28MAY26 600.00 C 8.20 8.20 7.70 6.21 -2.76 26 32 27,155 +13
28MAY26 610.00 C 7.11 7.11 6.62 4.80 -2.31 26 38 2,319 -3
28MAY26 620.00 C 5.91 5.91 5.76 3.72 -1.89 26 32 2,946 -30
28MAY26 630.00 C 5.17 5.37 5.06 2.86 -1.54 26 286 2,348 -103
28MAY26 640.00 C 4.62 4.68 4.60 2.12 -1.23 26 12 3,022 -1
28MAY26 650.00 C 0.00 0.00 0.00 1.62 -0.97 25 0 3,190 0
28MAY26 660.00 C 4.00 4.00 3.59 1.19 -0.89 25 31 8,573 -9
28MAY26 670.00 C 0.00 0.00 0.00 0.87 -0.82 25 0 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 0.64 -0.72 25 0 2,759 0
28MAY26 690.00 C 0.00 0.00 0.00 0.45 -0.65 25 0 211 0
28MAY26 700.00 C 2.80 2.80 2.70 0.33 -0.57 25 13 25,101 -1
28MAY26 710.00 C 0.00 0.00 0.00 0.22 -0.49 25 0 2,966 0
28MAY26 720.00 C 0.00 0.00 0.00 0.15 -0.43 25 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.11 -0.37 25 0 8,332 0
28MAY26 740.00 C 0.00 0.00 0.00 0.07 -0.31 24 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.05 -0.27 24 0 1,939 0
28MAY26 760.00 C 0.00 0.00 0.00 0.04 -0.23 25 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.03 -0.19 25 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 -0.16 25 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.14 24 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.11 25 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.08 26 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 31 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 31 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 144.95 -13.25 29 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 135.29 -13.32 28 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 129.54 -9.52 39 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 119.88 -9.72 36 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 110.40 -9.82 35 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 99.21 -11.80 30 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 90.69 -10.13 29 0 11 0
29JUN26 450.00 C 83.00 83.00 83.00 80.97 -10.38 27 5 20 +5
29JUN26 460.00 C 0.00 0.00 0.00 71.06 -11.91 25 0 160 0
29JUN26 470.00 C 0.00 0.00 0.00 66.84 -8.24 29 0 44 0
29JUN26 480.00 C 58.50 59.36 58.50 60.25 -7.16 29 32 146 +32
29JUN26 490.00 C 51.00 51.00 50.90 51.81 -8.42 27 4 104 +4
29JUN26 500.00 C 47.50 47.50 45.19 46.82 -6.68 28 11 3,619 -1
29JUN26 510.00 C 40.88 40.88 40.88 40.77 -7.70 27 9 534 +9
29JUN26 520.00 C 37.50 37.50 33.25 35.53 -7.04 27 3,090 7,058 +3,053
29JUN26 530.00 C 32.40 32.40 29.00 30.20 -6.73 27 835 1,621 +778
29JUN26 540.00 C 0.00 0.00 0.00 26.34 -5.58 27 0 1,060 0
29JUN26 550.00 C 23.00 23.00 21.52 22.53 -4.99 27 115 5,350 +24
29JUN26 560.00 C 19.01 19.20 18.75 19.32 -4.62 27 39 2,597 +31
29JUN26 570.00 C 16.08 16.08 15.85 16.27 -4.42 27 6 7,542 -2
29JUN26 580.00 C 14.80 14.80 13.62 13.83 -3.84 27 512 4,695 +324
29JUN26 590.00 C 11.65 12.16 11.65 11.55 -3.66 27 150 3,228 +139
29JUN26 600.00 C 12.04 12.04 10.20 9.71 -3.17 27 342 26,234 +118
29JUN26 610.00 C 9.64 9.64 8.99 8.04 -3.00 27 136 5,987 +30
29JUN26 620.00 C 8.39 8.80 8.00 6.69 -2.60 27 63 11,565 +38
29JUN26 630.00 C 7.25 7.41 7.00 5.49 -2.43 27 913 5,631 +94
29JUN26 640.00 C 6.50 6.50 6.22 4.53 -2.12 27 105 4,986 +31
29JUN26 650.00 C 4.80 6.19 4.80 3.67 -1.95 27 23 3,185 -4
29JUN26 660.00 C 5.10 5.10 5.00 3.02 -1.71 27 2 15,377 +2
29JUN26 670.00 C 4.80 4.85 4.80 2.42 -1.52 27 4 12,686 -3
29JUN26 680.00 C 4.59 4.59 4.26 1.98 -1.36 27 7 25,858 -7
29JUN26 690.00 C 4.00 4.00 4.00 1.56 -1.17 27 2 7,201 0
29JUN26 700.00 C 3.90 3.90 3.64 1.28 -1.05 27 29 27,182 +4
29JUN26 710.00 C 3.41 3.41 3.41 1.00 -0.93 26 5 1,654 0
29JUN26 720.00 C 3.27 3.30 3.25 0.81 -0.75 27 3 3,716 -2
29JUN26 730.00 C 0.00 0.00 0.00 0.64 -0.67 26 0 8,204 0
29JUN26 740.00 C 0.00 0.00 0.00 0.49 -0.58 26 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.39 -0.51 26 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 0.30 -0.45 26 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.24 -0.37 26 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.18 -0.35 26 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.14 -0.30 26 0 172 0
29JUN26 800.00 C 0.00 0.00 0.00 0.11 -0.25 26 0 16,948 0
29JUN26 810.00 C 0.00 0.00 0.00 0.08 -0.22 26 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.07 -0.18 26 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.05 -0.15 26 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.04 -0.13 26 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.03 -0.11 26 0 333 0
29JUN26 860.00 C 0.00 0.00 0.00 0.02 -0.10 26 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.08 25 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 44 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 908 0
29SEP26 400.00 C 133.00 133.00 133.00 130.30 -12.95 30 20 110 +10
29SEP26 410.00 C 0.00 0.00 0.00 124.02 -10.41 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 115.52 -10.23 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 107.21 -10.05 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 99.26 -8.56 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 87.95 -12.10 27 0 12 0
29SEP26 460.00 C 0.00 0.00 0.00 79.34 -13.07 25 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 73.38 -11.99 26 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 70.57 -7.76 29 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 64.25 -9.71 28 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 58.30 -7.14 28 0 59 0
29SEP26 510.00 C 0.00 0.00 0.00 52.35 -7.07 27 0 385 0
29SEP26 520.00 C 0.00 0.00 0.00 47.07 -8.32 27 1,000 1,493 +1,000
29SEP26 530.00 C 0.00 0.00 0.00 42.72 -7.01 27 0 56 0
29SEP26 540.00 C 36.94 37.80 36.94 37.80 -6.90 27 142 711 0
29SEP26 550.00 C 35.00 35.00 33.58 34.60 -5.73 27 5 1,173 0
29SEP26 560.00 C 31.00 31.00 29.88 30.90 -5.79 27 57 1,251 -53
29SEP26 570.00 C 0.00 0.00 0.00 27.75 -5.36 27 0 1,272 0
29SEP26 580.00 C 25.00 25.00 24.20 24.79 -5.07 27 9 4,556 +9
29SEP26 590.00 C 22.50 22.50 22.00 22.02 -4.91 27 5 547 0
29SEP26 600.00 C 20.00 20.00 19.41 19.71 -4.50 27 86 8,289 +55
29SEP26 610.00 C 18.20 18.20 18.20 17.41 -4.36 27 1 4,404 0
29SEP26 620.00 C 15.80 15.80 15.61 15.51 -4.22 27 4 3,886 +4
29SEP26 630.00 C 15.00 15.00 14.00 13.77 -3.82 27 35 2,239 -30
29SEP26 640.00 C 17.00 17.00 13.15 12.04 -3.84 27 150 3,067 +140
29SEP26 650.00 C 11.92 11.92 11.92 10.77 -3.56 27 46 14,567 -46
29SEP26 660.00 C 0.00 0.00 0.00 9.50 -3.23 27 0 1,306 0
29SEP26 670.00 C 10.20 10.20 9.80 8.28 -3.28 27 6 1,809 +5
29SEP26 680.00 C 9.20 9.20 9.20 7.39 -2.70 27 5 706 0
29SEP26 690.00 C 7.90 7.96 7.90 6.49 -2.46 27 4 199 -4
29SEP26 700.00 C 7.70 7.70 7.30 5.62 -2.47 27 14 1,664 -10
29SEP26 710.00 C 7.00 7.00 7.00 5.02 -2.29 28 1 303 -1
29SEP26 720.00 C 0.00 0.00 0.00 4.41 -2.11 28 0 1,165 0
29SEP26 730.00 C 0.00 0.00 0.00 3.81 -2.00 28 0 419 0
29SEP26 740.00 C 5.70 5.70 5.70 3.37 -1.91 28 1 515 0
29SEP26 750.00 C 5.45 5.45 5.45 2.98 -1.78 28 2 699 -2
29SEP26 760.00 C 4.23 4.23 4.23 2.50 -1.73 28 1 1,285 0
29SEP26 770.00 C 5.30 5.30 5.30 2.25 -1.66 28 1 791 -1
29SEP26 780.00 C 0.00 0.00 0.00 1.99 -1.46 28 0 1,217 0
29SEP26 790.00 C 0.00 0.00 0.00 1.74 -1.38 28 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 1.45 -1.33 28 0 342 0
29SEP26 810.00 C 0.00 0.00 0.00 1.28 -1.20 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 1.13 -1.14 28 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.99 -1.13 28 0 7 0
29SEP26 840.00 C 3.35 3.35 3.35 0.84 -1.07 28 1 280 -1
29SEP26 850.00 C 3.25 3.25 3.25 0.75 -0.95 28 6 321 -5
29SEP26 860.00 C 0.00 0.00 0.00 0.66 -0.84 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.58 -0.83 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.49 -0.76 28 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.43 -0.70 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.39 -0.62 28 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 0.34 -0.57 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 0.29 -0.55 28 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.25 -0.52 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.22 -0.48 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.20 -0.44 28 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.17 -0.40 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.15 -0.37 29 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.13 -0.36 29 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.12 -0.33 29 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.10 -0.31 29 0 256 0
30DEC26 400.00 C 140.00 140.00 138.40 139.00 -11.43 32 75 687 +75
30DEC26 410.00 C 0.00 0.00 0.00 132.76 -9.30 33 0 3 0
30DEC26 420.00 C 122.84 122.84 122.50 121.17 -12.68 29 61 158 +61
30DEC26 430.00 C 0.00 0.00 0.00 113.58 -11.06 29 0 8 0
30DEC26 440.00 C 0.00 0.00 0.00 106.36 -10.53 29 0 24 0
30DEC26 450.00 C 103.00 103.00 99.00 99.80 -9.54 29 81 374 +81
30DEC26 460.00 C 0.00 0.00 0.00 92.13 -10.32 28 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 88.76 -6.67 30 0 10 0
30DEC26 480.00 C 86.50 86.50 79.00 79.17 -9.71 28 13 635 +4
30DEC26 490.00 C 0.00 0.00 0.00 73.47 -9.06 28 0 261 0
30DEC26 500.00 C 73.00 73.00 67.00 70.67 -7.76 29 14 608 +13
30DEC26 510.00 C 0.00 0.00 0.00 63.37 -9.22 28 0 41 0
30DEC26 520.00 C 59.30 59.62 57.00 58.31 -8.44 28 110 186 +109
30DEC26 530.00 C 54.00 54.00 53.00 52.75 -7.85 27 79 83 +51
30DEC26 540.00 C 48.50 48.50 48.50 48.50 -7.49 27 10 68 +10
30DEC26 550.00 C 52.37 52.37 43.80 45.04 -5.86 28 52 2,865 -24
30DEC26 560.00 C 46.00 46.00 40.50 40.66 -6.14 27 24 1,713 +4
30DEC26 570.00 C 40.50 40.50 36.88 37.60 -5.94 27 287 3,857 +7
30DEC26 580.00 C 38.02 38.02 33.60 34.55 -5.53 27 22 4,239 +22
30DEC26 590.00 C 32.50 32.50 31.50 31.62 -5.35 27 127 2,871 +78
30DEC26 600.00 C 30.10 30.10 27.80 29.05 -5.18 28 34 5,373 +23
30DEC26 610.00 C 28.00 28.00 27.00 26.56 -4.93 28 2 864 0
30DEC26 620.00 C 24.50 24.50 24.50 24.68 -4.25 28 1 2,044 +1
30DEC26 630.00 C 22.08 22.60 22.08 22.85 -3.95 28 102 1,584 +1
30DEC26 640.00 C 22.00 22.00 20.58 21.03 -3.42 28 81 2,176 +58
30DEC26 650.00 C 18.70 18.70 18.28 19.62 -2.75 28 50 729 -4
30DEC26 660.00 C 17.50 17.50 17.50 18.29 -2.35 29 5 1,204 0
30DEC26 670.00 C 16.00 16.00 16.00 16.98 -2.13 29 6 352 +5
30DEC26 680.00 C 15.00 15.00 14.28 15.67 -1.78 29 6 262 +6
30DEC26 690.00 C 15.00 15.00 13.20 14.64 -1.56 29 12 253 +4
30DEC26 700.00 C 13.00 13.00 12.11 13.72 -0.93 30 9 1,133 +7
30DEC26 710.00 C 0.00 0.00 0.00 12.81 -1.29 30 0 141 0
30DEC26 720.00 C 10.74 10.86 10.74 11.90 -1.12 30 6 242 +2
30DEC26 730.00 C 0.00 0.00 0.00 11.01 -0.92 30 0 86 0
30DEC26 740.00 C 10.80 10.80 10.80 10.40 -0.61 30 1 4,280 0
30DEC26 750.00 C 0.00 0.00 0.00 9.79 -0.50 31 0 895 0
30DEC26 760.00 C 0.00 0.00 0.00 9.18 -0.37 31 0 937 0
30DEC26 770.00 C 0.00 0.00 0.00 8.59 -0.21 31 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 7.99 -0.07 31 0 329 0
30DEC26 790.00 C 6.80 6.80 6.80 7.75 +0.22 32 10 64 0
30DEC26 800.00 C 0.00 0.00 0.00 7.14 +0.10 32 0 207 0
30DEC26 810.00 C 0.00 0.00 0.00 6.76 +0.21 32 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 6.38 +0.32 32 0 72 0
30DEC26 830.00 C 0.00 0.00 0.00 6.01 +0.43 32 0 157 0
30DEC26 840.00 C 5.37 5.38 5.37 5.63 +0.45 33 11 72 +9
30DEC26 850.00 C 5.30 5.30 4.80 5.28 +0.41 33 13 136 +3
30DEC26 860.00 C 0.00 0.00 0.00 5.21 +0.65 33 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 4.98 +0.72 33 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 4.75 +0.91 34 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 4.52 +0.98 34 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 4.29 +0.99 34 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 4.06 +0.85 34 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 3.84 +0.81 34 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 3.64 +0.88 35 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 3.51 +0.92 35 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 3.38 +0.90 35 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 3.25 +0.95 35 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.13 +1.04 35 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 3.00 +1.01 36 0 1 0
30DEC26 990.00 C 2.64 2.64 2.64 2.88 +0.99 36 1 25 0
30DEC26 1,000.00 C 2.72 2.75 2.72 2.84 +1.05 36 5 838 +5
TOTAL CALL 57,232 1,040,417 +16,663
20FEB26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
20FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 308 0
20FEB26 470.00 P 0.01 0.01 0.01 0.00 -0.07 0 250 434 0
20FEB26 480.00 P 0.01 0.01 0.01 0.00 -0.13 0 50 238 +30
20FEB26 490.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 303 0
20FEB26 500.00 P 0.10 0.15 0.03 0.00 -0.60 0 408 989 -160
20FEB26 510.00 P 0.36 1.20 0.01 0.00 -1.28 0 1,151 837 +430
20FEB26 520.00 P 1.37 4.19 0.09 0.00 -2.68 0 3,619 2,972 +1,784
20FEB26 530.00 P 4.95 11.30 4.00 8.00 +2.64 0 713 0 -1,285
20FEB26 540.00 P 11.60 20.50 11.20 18.00 +7.33 0 332 0 -1,406
20FEB26 550.00 P 25.50 30.90 25.50 28.00 +10.18 0 781 0 -1,003
20FEB26 560.00 P 35.00 40.00 35.00 38.00 +10.68 0 56 0 -250
20FEB26 570.00 P 46.00 50.00 46.00 48.00 +10.98 0 35 0 -53
20FEB26 580.00 P 58.00 58.00 58.00 58.00 +11.00 0 30 0 -31
20FEB26 590.00 P 0.00 0.00 0.00 68.00 +11.00 0 4 0 -14
20FEB26 600.00 P 0.00 0.00 0.00 78.00 +11.00 0 0 0 -32
20FEB26 610.00 P 90.25 90.25 90.25 88.00 +11.00 0 1 0 -1
20FEB26 620.00 P 100.40 100.40 100.40 98.00 +11.00 0 1 0 -1
20FEB26 630.00 P 0.00 0.00 0.00 108.00 +11.00 0 0 0 0
20FEB26 640.00 P 0.00 0.00 0.00 118.00 +11.00 0 0 0 0
20FEB26 650.00 P 0.00 0.00 0.00 128.00 +10.80 0 0 0 0
20FEB26 660.00 P 0.00 0.00 0.00 138.00 +10.80 0 0 0 0
20FEB26 670.00 P 0.00 0.00 0.00 148.00 +11.00 0 0 0 0
20FEB26 680.00 P 0.00 0.00 0.00 158.00 +11.00 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 14 0
26FEB26 430.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 701 0
26FEB26 440.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 243 0
26FEB26 450.00 P 0.14 0.16 0.14 0.04 -0.07 44 300 1,864 +300
26FEB26 460.00 P 0.31 0.31 0.21 0.10 -0.11 43 477 1,080 +342
26FEB26 470.00 P 0.45 0.48 0.41 0.23 -0.16 41 163 860 +114
26FEB26 480.00 P 0.65 0.88 0.65 0.52 -0.18 39 1,271 4,477 +708
26FEB26 490.00 P 1.00 1.65 1.00 1.12 -0.15 38 407 2,947 -151
26FEB26 500.00 P 2.10 3.00 1.60 2.25 +0.15 36 954 4,942 -54
26FEB26 510.00 P 2.88 5.50 2.80 4.14 +0.63 33 1,359 10,345 -6
26FEB26 520.00 P 3.90 9.18 3.90 7.56 +1.79 32 2,460 6,506 +645
26FEB26 530.00 P 8.00 16.00 8.00 13.43 +4.28 33 498 7,356 -104
26FEB26 540.00 P 14.50 23.81 13.90 20.23 +5.81 31 534 12,891 -162
26FEB26 550.00 P 20.80 32.00 20.80 30.24 +9.37 41 816 7,632 -156
26FEB26 560.00 P 32.00 42.00 32.00 39.15 +9.80 41 367 8,285 +50
26FEB26 570.00 P 39.50 51.37 39.50 49.00 +10.83 48 893 11,040 -454
26FEB26 580.00 P 60.00 60.01 56.00 58.76 +11.29 52 1,215 12,158 -754
26FEB26 590.00 P 62.00 70.00 62.00 68.90 +11.76 60 725 13,529 -183
26FEB26 600.00 P 77.00 81.36 77.00 78.00 +8.98 0 500 21,282 -1,678
26FEB26 610.00 P 88.00 90.30 88.00 88.00 +8.69 0 31 5,666 -5,794
26FEB26 620.00 P 93.92 100.80 93.92 98.12 +8.51 62 183 2,532 -2,536
26FEB26 630.00 P 116.19 116.19 106.99 108.00 +11.00 0 566 1,874 -1,019
26FEB26 640.00 P 0.00 0.00 0.00 118.54 +11.10 84 0 30 -205
26FEB26 650.00 P 125.48 127.00 125.48 128.00 +10.80 0 33 2,277 -157
26FEB26 660.00 P 0.00 0.00 0.00 142.14 +13.76 136 0 148 -121
26FEB26 670.00 P 0.00 0.00 0.00 148.00 +10.83 0 0 0 0
26FEB26 680.00 P 159.10 159.10 159.10 158.08 +10.91 87 5 0 0
26FEB26 690.00 P 0.00 0.00 0.00 173.04 +15.87 162 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 178.00 +10.83 0 0 0 -10
26FEB26 710.00 P 0.00 0.00 0.00 193.64 +16.47 179 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 203.94 +16.94 187 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 213.70 +16.54 191 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 223.70 +16.54 197 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 228.00 +10.84 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 238.00 +11.00 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 248.62 +11.47 145 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 258.00 +11.00 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 268.64 +11.64 154 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 278.00 +11.00 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 288.00 +11.00 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 298.77 +11.77 169 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 308.00 +11.00 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 318.59 +11.59 171 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 333.66 +16.66 250 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 338.79 +11.79 184 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 348.00 +11.00 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 358.00 +11.00 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 368.32 +11.32 178 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 378.00 +11.00 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 388.00 +11.00 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 398.00 +10.87 0 0 0 -400
27FEB26 410.00 P 0.00 0.00 0.00 0.11 +0.10 72 0 0 0
27FEB26 420.00 P 0.00 0.00 0.00 0.17 +0.15 68 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.23 +0.20 65 0 0 0
27FEB26 440.00 P 0.00 0.00 0.00 0.32 +0.27 61 0 0 0
27FEB26 450.00 P 0.23 0.23 0.23 0.44 +0.33 57 5 5 +5
27FEB26 460.00 P 0.36 0.36 0.36 0.64 +0.43 53 10 10 +10
27FEB26 470.00 P 0.58 0.60 0.54 0.93 +0.54 49 111 97 +81
27FEB26 480.00 P 0.85 1.20 0.85 1.38 +0.68 45 42 44 +41
27FEB26 490.00 P 1.45 2.00 1.35 2.07 +0.80 42 125 143 +111
27FEB26 500.00 P 1.90 3.31 1.90 3.14 +0.93 38 334 205 +160
27FEB26 510.00 P 3.99 6.10 3.99 4.93 +1.23 34 436 219 +214
27FEB26 520.00 P 6.00 10.00 6.00 8.08 +1.87 31 1,922 1,609 +1,368
27FEB26 530.00 P 10.14 15.50 10.14 14.40 +4.53 34 472 512 +416
27FEB26 540.00 P 22.00 22.90 20.50 21.28 +6.40 33 477 447 +447
27FEB26 550.00 P 27.63 31.30 27.63 30.24 +9.06 38 104 105 +104
27FEB26 560.00 P 40.32 40.32 39.79 40.24 +10.81 46 13 13 +13
27FEB26 570.00 P 43.00 49.06 43.00 49.06 +10.89 45 33 47 +33
27FEB26 580.00 P 58.50 58.50 58.50 60.02 +12.55 59 20 24 +20
27FEB26 590.00 P 0.00 0.00 0.00 68.90 +11.76 56 4 6 +4
27FEB26 600.00 P 0.00 0.00 0.00 78.04 +9.02 45 0 15 0
27FEB26 610.00 P 0.00 0.00 0.00 88.01 +8.70 47 0 0 -1
27FEB26 620.00 P 0.00 0.00 0.00 98.78 +9.17 72 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 108.00 +11.00 0 0 0 0
27FEB26 640.00 P 0.00 0.00 0.00 119.38 +11.46 90 0 0 0
27FEB26 650.00 P 0.00 0.00 0.00 128.00 +9.85 0 0 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 0.10 0.10 0.10 0.02 +0.01 47 30 1,104 +30
30MAR26 340.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 837 0
30MAR26 360.00 P 0.27 0.27 0.27 0.07 +0.06 43 18 1,618 +18
30MAR26 370.00 P 0.00 0.00 0.00 0.10 +0.09 42 0 1,545 0
30MAR26 380.00 P 0.00 0.00 0.00 0.15 +0.13 41 0 1,493 0
30MAR26 390.00 P 0.00 0.00 0.00 0.24 +0.21 40 0 767 0
30MAR26 400.00 P 0.57 0.62 0.57 0.36 +0.30 39 162 2,778 +139
30MAR26 410.00 P 0.87 0.87 0.78 0.54 +0.43 38 104 1,211 +104
30MAR26 420.00 P 1.23 1.30 1.09 0.78 +0.57 37 272 2,489 +23
30MAR26 430.00 P 1.50 1.57 1.40 1.15 +0.77 36 199 5,105 +153
30MAR26 440.00 P 1.70 2.09 1.70 1.65 +0.99 36 74 2,599 +17
30MAR26 450.00 P 2.55 2.59 2.31 2.32 +1.22 35 80 3,185 +20
30MAR26 460.00 P 3.20 3.40 3.10 3.12 +1.35 33 145 3,612 +63
30MAR26 470.00 P 4.00 4.49 4.00 4.21 +1.48 32 398 3,127 -86
30MAR26 480.00 P 4.90 6.50 4.76 5.67 +1.59 31 441 5,103 +152
30MAR26 490.00 P 5.84 8.51 5.84 7.64 +1.74 30 529 9,060 +16
30MAR26 500.00 P 7.96 11.65 7.96 10.13 +2.13 29 997 18,952 +348
30MAR26 510.00 P 11.50 15.30 11.50 13.58 +2.53 29 432 7,918 +54
30MAR26 520.00 P 14.50 20.00 14.50 17.44 +3.27 28 1,054 9,534 +72
30MAR26 530.00 P 20.42 24.10 20.42 22.61 +4.21 28 392 8,317 +20
30MAR26 540.00 P 25.70 32.00 25.70 28.76 +5.06 28 248 13,279 +66
30MAR26 550.00 P 30.00 38.53 30.00 37.25 +7.69 30 260 13,429 -73
30MAR26 560.00 P 36.00 46.00 36.00 44.50 +8.69 30 271 15,492 +7
30MAR26 570.00 P 49.98 54.00 49.98 50.69 +7.69 26 16 8,228 +8
30MAR26 580.00 P 59.00 63.80 59.00 60.37 +8.02 28 1,173 12,465 +17
30MAR26 590.00 P 68.80 71.66 68.80 69.01 +9.51 27 17 10,253 +1
30MAR26 600.00 P 76.47 81.20 76.47 79.01 +9.41 30 63 16,818 -29
30MAR26 610.00 P 88.88 91.20 88.70 89.20 +9.89 33 117 12,786 +15
30MAR26 620.00 P 98.00 100.00 98.00 98.78 +9.17 34 15 7,573 -1
30MAR26 630.00 P 108.25 109.80 108.13 108.11 +7.87 31 218 4,541 +120
30MAR26 640.00 P 118.00 118.00 118.00 119.38 +9.08 42 60 1,763 -214
30MAR26 650.00 P 122.22 128.00 121.60 128.92 +10.77 42 273 14,428 +33
30MAR26 660.00 P 0.00 0.00 0.00 142.14 +13.76 57 0 10,231 0
30MAR26 670.00 P 148.60 148.60 148.60 149.01 +11.16 47 40 4,700 0
30MAR26 680.00 P 0.00 0.00 0.00 158.08 +9.93 41 0 1,261 0
30MAR26 690.00 P 0.00 0.00 0.00 173.04 +15.87 67 0 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 178.00 +9.84 0 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 193.64 +15.49 74 0 0 -60
30MAR26 720.00 P 0.00 0.00 0.00 203.94 +15.79 77 0 350 0
30MAR26 730.00 P 0.00 0.00 0.00 213.70 +15.55 79 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 223.70 +15.56 81 0 30 0
30MAR26 750.00 P 0.00 0.00 0.00 228.00 +9.86 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 238.61 +10.47 62 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 249.88 +11.74 72 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 262.79 +14.65 87 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 268.64 +10.75 68 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 278.00 +9.87 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 288.00 +10.11 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 301.50 +13.37 89 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 309.87 +11.98 83 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 320.29 +12.40 87 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 333.66 +15.78 103 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 338.79 +10.91 80 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 348.80 +10.92 82 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 358.00 +10.12 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 368.32 +10.44 80 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 378.00 +10.13 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 391.32 +13.45 104 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 402.64 +14.77 111 0 0 0
29APR26 410.00 P 1.59 1.59 1.59 1.08 +0.64 32 63 63 +63
29APR26 420.00 P 2.00 2.00 2.00 1.51 +0.78 32 1 1 +1
29APR26 430.00 P 2.50 2.50 2.50 2.11 +0.98 31 1 127 0
29APR26 440.00 P 2.82 3.10 2.82 2.85 +1.15 31 33 178 +33
29APR26 450.00 P 4.35 4.35 3.74 3.76 +1.28 30 92 200 -12
29APR26 460.00 P 4.72 5.06 4.72 4.98 +1.47 29 106 207 +77
29APR26 470.00 P 6.88 6.88 6.09 6.56 +1.71 29 40 1,746 +40
29APR26 480.00 P 8.40 8.85 8.40 8.57 +1.91 28 130 1,995 +29
29APR26 490.00 P 10.96 11.46 10.90 11.00 +2.33 28 21 1,592 +18
29APR26 500.00 P 12.00 15.00 12.00 13.88 +2.76 27 46 5,316 +44
29APR26 510.00 P 15.66 19.00 15.66 17.44 +2.84 27 283 1,336 -21
29APR26 520.00 P 24.00 24.00 20.93 21.70 +3.84 26 307 3,589 +21
29APR26 530.00 P 24.50 28.24 24.50 26.86 +4.66 26 396 4,551 -165
29APR26 540.00 P 29.99 34.58 29.99 32.48 +5.20 26 492 5,677 +159
29APR26 550.00 P 36.00 42.00 36.00 39.51 +6.77 26 67 8,374 +19
29APR26 560.00 P 42.00 50.00 42.00 47.39 +7.97 27 56 2,757 +2
29APR26 570.00 P 50.00 56.25 50.00 53.22 +6.32 25 163 1,643 +123
29APR26 580.00 P 58.00 66.00 58.00 62.74 +7.45 27 50 2,500 +20
29APR26 590.00 P 73.51 73.51 72.61 72.53 +9.62 29 171 2,482 -10
29APR26 600.00 P 82.00 82.51 82.00 81.37 +10.36 29 152 7,465 -10
29APR26 610.00 P 0.00 0.00 0.00 89.48 +8.95 27 0 1,921 0
29APR26 620.00 P 100.00 100.00 98.00 98.78 +9.17 27 36 1,979 +6
29APR26 630.00 P 110.35 110.35 110.35 109.97 +9.73 33 68 1,006 -68
29APR26 640.00 P 0.00 0.00 0.00 119.38 +9.08 33 0 713 0
29APR26 650.00 P 129.75 129.75 129.75 129.75 +11.60 36 2 230 -170
29APR26 660.00 P 0.00 0.00 0.00 142.14 +13.76 44 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 149.01 +11.16 37 0 0 -90
29APR26 680.00 P 0.00 0.00 0.00 158.08 +9.93 33 0 2 0
29APR26 690.00 P 0.00 0.00 0.00 173.04 +15.87 52 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 179.09 +10.93 43 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 193.64 +15.49 57 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 203.94 +15.79 59 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 213.70 +15.55 61 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 223.70 +15.56 62 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 228.20 +10.06 45 0 60 0
29APR26 760.00 P 0.00 0.00 0.00 244.09 +15.95 67 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 249.88 +11.74 57 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 262.79 +14.65 67 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 268.64 +10.75 54 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 278.00 +9.87 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 288.00 +10.11 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 301.50 +13.37 69 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 309.87 +11.98 65 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 320.77 +12.88 70 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 333.66 +15.78 80 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 338.79 +10.91 64 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 348.80 +10.92 65 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 358.14 +10.26 60 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 368.32 +10.44 63 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 378.20 +10.33 63 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 391.32 +13.45 81 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 402.64 +14.77 86 0 0 0
28MAY26 410.00 P 2.65 2.73 2.60 1.61 +0.89 29 42 42 +42
28MAY26 420.00 P 3.24 3.24 3.20 2.28 +1.08 28 3 40 +3
28MAY26 430.00 P 0.00 0.00 0.00 3.25 +1.39 28 0 174 0
28MAY26 440.00 P 0.00 0.00 0.00 4.49 +1.73 28 0 3,547 0
28MAY26 450.00 P 6.14 6.48 5.95 6.02 +2.06 28 35 5,537 +5
28MAY26 460.00 P 7.62 8.60 7.62 7.74 +2.26 28 33 424 +1
28MAY26 470.00 P 9.95 10.35 9.95 9.73 +2.27 27 203 794 +143
28MAY26 480.00 P 10.95 12.90 10.95 12.35 +2.40 27 11 919 +11
28MAY26 490.00 P 15.82 16.18 15.38 15.41 +2.73 27 189 1,448 +132
28MAY26 500.00 P 18.35 20.45 18.35 19.03 +3.37 26 392 2,794 +366
28MAY26 510.00 P 22.68 24.94 22.30 23.22 +3.91 26 713 2,769 +664
28MAY26 520.00 P 26.28 28.92 26.28 27.83 +4.30 26 263 4,258 +125
28MAY26 530.00 P 33.00 35.00 33.00 32.96 +4.67 26 55 3,070 +5
28MAY26 540.00 P 35.96 39.70 35.96 38.86 +5.21 25 13 3,934 +2
28MAY26 550.00 P 43.98 47.85 43.98 45.58 +6.27 26 9 3,569 0
28MAY26 560.00 P 53.60 53.60 53.00 52.61 +6.89 26 11 1,602 +11
28MAY26 570.00 P 62.20 62.20 61.90 60.57 +8.67 26 10 1,107 +8
28MAY26 580.00 P 68.68 68.68 68.68 66.27 +5.26 23 5 598 0
28MAY26 590.00 P 0.00 0.00 0.00 76.94 +8.72 27 0 706 0
28MAY26 600.00 P 0.00 0.00 0.00 82.32 +5.86 22 0 231 0
28MAY26 610.00 P 0.00 0.00 0.00 90.71 +5.76 20 0 202 0
28MAY26 620.00 P 0.00 0.00 0.00 99.94 +6.98 19 0 52 0
28MAY26 630.00 P 113.60 113.60 113.60 109.97 +6.96 21 67 104 +67
28MAY26 640.00 P 0.00 0.00 0.00 119.38 +7.23 19 0 4 0
28MAY26 650.00 P 0.00 0.00 0.00 129.75 +8.34 23 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 142.14 +11.31 32 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 150.88 +10.54 30 0 0 0
28MAY26 680.00 P 159.50 159.50 159.50 159.27 +9.30 25 2 2 +2
28MAY26 690.00 P 0.00 0.00 0.00 173.04 +13.43 39 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 180.18 +10.89 33 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 193.64 +14.64 43 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 203.94 +15.21 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 213.70 +15.22 47 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 223.70 +15.56 48 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 228.29 +10.15 24 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 244.09 +15.95 52 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 249.88 +11.74 41 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 262.79 +14.65 51 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 268.64 +10.75 37 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 278.00 +9.87 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 288.00 +10.11 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 303.49 +15.36 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 309.87 +11.98 49 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 320.77 +12.88 54 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 333.66 +15.78 63 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 338.79 +10.91 48 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 348.80 +10.92 49 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 359.05 +11.17 52 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 368.32 +10.44 48 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 378.20 +10.33 49 0 0 0
29JUN26 380.00 P 1.95 2.28 1.95 0.98 +0.06 29 547 3,344 +266
29JUN26 390.00 P 0.00 0.00 0.00 1.46 +0.18 29 0 500 0
29JUN26 400.00 P 2.75 3.19 2.75 2.07 +0.31 28 205 1,580 +6
29JUN26 410.00 P 3.85 3.85 3.85 2.83 +0.44 28 3 287 0
29JUN26 420.00 P 4.95 4.95 4.95 3.81 +0.49 28 45 380 0
29JUN26 430.00 P 5.52 5.73 5.52 5.10 +0.77 28 52 1,703 +7
29JUN26 440.00 P 6.82 7.24 6.82 6.62 +0.97 28 265 2,119 +83
29JUN26 450.00 P 8.26 8.36 8.26 8.20 +1.30 28 87 2,169 +12
29JUN26 460.00 P 9.53 10.50 9.53 10.14 +1.62 27 93 7,529 +48
29JUN26 470.00 P 10.40 13.14 10.40 12.56 +1.85 27 272 1,006 +159
29JUN26 480.00 P 15.32 16.04 15.05 15.48 +2.36 27 71 4,537 +47
29JUN26 490.00 P 17.94 20.00 17.94 18.83 +2.86 26 204 12,808 +167
29JUN26 500.00 P 20.62 23.14 20.62 22.65 +3.40 26 231 13,783 +144
29JUN26 510.00 P 26.99 28.18 26.10 26.81 +3.58 26 660 8,935 +587
29JUN26 520.00 P 32.00 32.20 31.35 31.44 +4.40 26 3,147 9,533 +3,070
29JUN26 530.00 P 34.96 38.00 34.96 37.25 +5.68 26 135 4,222 +120
29JUN26 540.00 P 44.00 44.00 44.00 42.39 +5.58 25 2 10,442 +2
29JUN26 550.00 P 48.99 50.00 48.99 48.75 +5.76 25 23 8,249 0
29JUN26 560.00 P 53.84 53.84 53.84 55.69 +6.53 25 4 12,760 0
29JUN26 570.00 P 57.00 68.94 57.00 62.07 +5.75 25 4 4,950 0
29JUN26 580.00 P 0.00 0.00 0.00 69.47 +6.96 24 0 10,826 0
29JUN26 590.00 P 79.97 79.97 79.97 77.07 +7.55 24 101 3,679 -53
29JUN26 600.00 P 85.00 88.80 85.00 85.04 +3.22 23 5 6,203 +3
29JUN26 610.00 P 0.00 0.00 0.00 98.55 +10.16 29 4 2,718 +4
29JUN26 620.00 P 104.80 105.80 104.80 105.31 +9.33 27 8 5,164 +8
29JUN26 630.00 P 0.00 0.00 0.00 117.04 +10.66 31 0 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 122.35 +7.02 26 0 3,282 0
29JUN26 650.00 P 0.00 0.00 0.00 135.84 +12.72 33 0 2,012 0
29JUN26 660.00 P 0.00 0.00 0.00 142.21 +9.94 29 0 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 155.17 +13.49 35 0 408 0
29JUN26 680.00 P 0.00 0.00 0.00 161.40 +10.32 30 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 174.88 +14.27 38 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 180.78 +10.63 31 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 193.64 +13.93 38 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 204.95 +15.80 42 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 213.70 +14.78 41 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 223.70 +13.84 42 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 228.47 +10.07 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 244.09 +15.92 46 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 249.88 +11.74 37 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 262.79 +14.65 45 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 268.64 +10.75 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 278.00 +9.87 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 288.00 +10.11 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 303.49 +15.36 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 309.87 +11.98 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 320.77 +12.88 47 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 333.66 +15.78 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 338.79 +10.91 43 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 348.80 +10.92 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 361.76 +13.88 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 369.79 +11.91 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 378.20 +10.33 43 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 391.32 +13.45 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 403.95 +16.08 63 0 0 0
29SEP26 400.00 P 5.50 6.50 5.50 5.41 -0.52 28 63 1,774 +63
29SEP26 410.00 P 0.00 0.00 0.00 6.79 -0.35 28 0 72 0
29SEP26 420.00 P 0.00 0.00 0.00 8.44 -0.12 28 0 120 0
29SEP26 430.00 P 9.79 10.50 9.79 10.29 +0.09 28 139 338 -18
29SEP26 440.00 P 12.50 12.50 12.30 12.40 +0.41 28 8 291 +8
29SEP26 450.00 P 15.00 15.00 14.40 14.47 +0.33 27 18 555 +8
29SEP26 460.00 P 17.59 17.59 17.59 16.94 +0.62 27 45 387 +45
29SEP26 470.00 P 19.85 20.47 19.85 19.80 +0.73 27 51 3,214 -10
29SEP26 480.00 P 23.75 23.75 23.06 23.17 +1.34 27 98 3,814 +8
29SEP26 490.00 P 24.75 26.39 24.75 26.82 +1.72 26 16 3,174 +16
29SEP26 500.00 P 32.00 32.20 30.80 31.00 +2.48 26 540 8,942 +529
29SEP26 510.00 P 32.80 36.00 32.80 35.26 +2.94 26 524 2,273 +324
29SEP26 520.00 P 42.00 42.00 40.42 39.96 +3.49 26 1,255 5,349 +1,102
29SEP26 530.00 P 46.00 46.50 45.90 45.15 +3.99 26 4 2,303 0
29SEP26 540.00 P 51.00 51.70 51.00 50.85 +5.05 26 9 1,929 +3
29SEP26 550.00 P 57.35 57.85 56.65 57.14 +5.41 26 6 7,155 +2
29SEP26 560.00 P 64.90 65.00 64.90 63.79 +6.24 26 2 6,016 0
29SEP26 570.00 P 0.00 0.00 0.00 70.49 +6.61 26 0 1,669 0
29SEP26 580.00 P 78.66 78.66 77.06 80.04 +7.28 27 41 4,900 -2
29SEP26 590.00 P 85.90 85.90 85.90 85.43 +5.42 26 4 958 +4
29SEP26 600.00 P 92.19 92.19 92.18 96.39 +6.92 28 62 17,014 -62
29SEP26 610.00 P 100.80 103.20 99.72 99.32 +4.18 24 66 3,163 +4
29SEP26 620.00 P 0.00 0.00 0.00 107.43 +5.77 24 0 2,352 0
29SEP26 630.00 P 0.00 0.00 0.00 117.49 +5.32 26 0 2,235 0
29SEP26 640.00 P 0.00 0.00 0.00 126.96 +6.32 27 0 1,104 0
29SEP26 650.00 P 0.00 0.00 0.00 135.84 +6.64 27 0 15,517 0
29SEP26 660.00 P 146.00 146.00 145.00 145.50 +9.50 28 257 2,382 +227
29SEP26 670.00 P 0.00 0.00 0.00 155.17 +8.40 28 0 1,030 0
29SEP26 680.00 P 164.33 164.33 164.33 161.70 +7.32 25 5 368 0
29SEP26 690.00 P 0.00 0.00 0.00 174.88 +11.31 31 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 184.89 +12.27 32 0 190 0
29SEP26 710.00 P 0.00 0.00 0.00 193.64 +11.69 31 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 205.61 +14.42 35 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 213.70 +13.10 33 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 223.70 +13.73 34 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 231.59 +12.21 32 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 244.09 +15.07 37 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 251.53 +13.18 34 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 262.79 +14.60 37 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 269.61 +11.72 32 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 279.62 +11.49 33 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 288.91 +11.02 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 303.49 +15.36 42 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 309.87 +11.98 36 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 320.77 +12.88 39 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 333.66 +15.78 45 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 338.79 +10.91 35 0 0 -60
29SEP26 870.00 P 0.00 0.00 0.00 351.27 +13.39 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 361.76 +13.88 44 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 369.79 +11.91 41 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 378.20 +10.33 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 391.32 +13.45 46 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 403.95 +16.08 51 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 411.88 +14.88 48 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 418.91 +11.91 42 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 429.78 +12.78 46 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 440.82 +13.82 49 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 449.76 +12.76 47 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 459.05 +12.05 46 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 470.37 +13.37 50 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 478.00 +11.00 0 0 0 0
30DEC26 400.00 P 8.50 10.30 8.50 13.99 +3.61 33 39 1,992 +38
30DEC26 410.00 P 10.71 11.87 10.71 15.81 +3.80 33 48 245 +45
30DEC26 420.00 P 13.85 13.85 12.51 17.70 +3.98 32 29 523 +10
30DEC26 430.00 P 14.51 16.00 14.51 19.60 +3.74 31 292 471 +54
30DEC26 440.00 P 18.18 18.18 17.90 21.93 +3.93 31 35 659 +34
30DEC26 450.00 P 19.58 20.58 19.58 24.34 +3.93 30 66 815 +45
30DEC26 460.00 P 23.00 23.10 23.00 26.76 +3.64 30 3 883 +2
30DEC26 470.00 P 26.61 26.61 26.61 29.70 +3.85 29 1 334 +1
30DEC26 480.00 P 30.34 30.34 29.00 32.71 +3.65 29 63 1,598 +32
30DEC26 490.00 P 31.40 34.00 31.40 35.77 +3.34 28 17 1,611 +17
30DEC26 500.00 P 34.80 38.90 34.80 39.43 +3.58 27 506 6,291 +394
30DEC26 510.00 P 43.00 43.00 41.26 43.10 +3.20 27 132 2,454 +12
30DEC26 520.00 P 48.00 48.39 46.66 47.40 +3.40 26 247 1,527 +178
30DEC26 530.00 P 52.00 53.50 52.00 51.49 +3.18 26 23 809 +12
30DEC26 540.00 P 58.00 58.00 57.80 57.31 +4.11 26 102 1,357 +39
30DEC26 550.00 P 60.30 65.00 60.30 64.96 +6.96 27 50 3,878 +13
30DEC26 560.00 P 70.01 70.90 69.22 70.05 +6.01 26 174 3,695 +2
30DEC26 570.00 P 0.00 0.00 0.00 80.42 +10.00 28 0 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 86.29 +7.93 27 0 6,817 0
30DEC26 590.00 P 83.69 100.00 83.69 91.02 +7.33 26 11 3,817 +1
30DEC26 600.00 P 100.00 100.01 98.13 104.43 +12.43 30 134 23,908 0
30DEC26 610.00 P 106.00 106.00 103.00 107.85 +8.85 27 913 4,674 +378
30DEC26 620.00 P 112.00 112.00 112.00 114.30 +8.16 26 1 2,807 +1
30DEC26 630.00 P 0.00 0.00 0.00 122.71 +9.47 27 0 1,206 0
30DEC26 640.00 P 0.00 0.00 0.00 129.83 +5.77 26 0 1,723 0
30DEC26 650.00 P 0.00 0.00 0.00 138.18 +7.87 26 0 1,571 0
30DEC26 660.00 P 0.00 0.00 0.00 149.24 +6.32 28 0 5,788 0
30DEC26 670.00 P 0.00 0.00 0.00 158.04 +9.33 28 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 166.04 +8.79 27 0 102 0
30DEC26 690.00 P 0.00 0.00 0.00 174.88 +8.74 27 0 1 0
30DEC26 700.00 P 179.65 179.65 179.65 184.89 +11.61 28 1 11,265 +1
30DEC26 710.00 P 0.00 0.00 0.00 193.64 +9.65 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 205.61 +12.58 31 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 213.84 +11.64 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 223.70 +12.15 30 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 232.16 +11.44 29 0 100 0
30DEC26 760.00 P 0.00 0.00 0.00 244.09 +13.90 33 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 251.53 +12.14 30 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 262.79 +13.94 33 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 274.03 +15.65 35 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 280.00 +11.87 30 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 289.98 +12.09 31 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 303.49 +15.36 37 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 309.87 +11.43 32 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 320.77 +12.61 34 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 333.66 +15.75 39 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 338.79 +10.91 32 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 351.27 +13.39 38 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 361.76 +13.88 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 370.14 +12.26 37 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 378.61 +10.74 34 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 391.45 +13.58 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 403.95 +16.08 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 412.21 +15.21 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 420.06 +13.06 40 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 429.78 +12.78 40 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 440.82 +13.82 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 449.76 +12.76 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 462.76 +15.76 47 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 470.37 +13.37 44 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 480.36 +13.36 45 0 0 0
TOTAL PUT 50,494 850,086 +158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 119.70
26FEB26 62.50 C 0.00 0.00 0.00 58.53 -1.82 353 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 55.62 -2.23 307 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 53.53 -1.82 317 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 50.84 -2.01 289 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 48.03 -2.33 253 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 46.03 -1.83 268 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 43.50 -1.86 251 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 40.88 -1.98 230 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 38.36 -2.00 215 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 34.74 -3.13 75 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 33.21 -2.16 181 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 29.74 -3.13 0 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 28.01 -2.36 146 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 25.10 -2.77 112 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 22.27 -3.11 66 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 19.75 -3.13 48 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 17.77 -2.61 89 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 15.20 -2.69 76 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 12.66 -2.75 64 0 233 0
26FEB26 110.00 C 9.80 9.80 9.80 9.83 -3.13 36 1 196 0
26FEB26 112.50 C 7.40 7.40 7.40 7.80 -2.78 47 1 111 -1
26FEB26 115.00 C 0.00 0.00 0.00 5.61 -2.72 42 0 223 0
26FEB26 117.50 C 3.10 3.10 3.10 3.74 -2.55 40 8 187 0
26FEB26 120.00 C 2.02 2.42 2.02 2.42 -1.96 41 22 275 +22
26FEB26 122.50 C 0.97 1.33 0.97 1.37 -1.60 40 28 201 +10
26FEB26 125.00 C 0.57 0.66 0.57 0.74 -1.16 40 17 149 +17
26FEB26 127.50 C 0.00 0.00 0.00 0.36 -0.78 40 0 170 0
26FEB26 130.00 C 0.18 0.18 0.18 0.16 -0.48 40 1 161 0
26FEB26 132.50 C 0.12 0.12 0.12 0.07 -0.27 41 9 32 -9
26FEB26 135.00 C 0.10 0.10 0.10 0.03 -0.14 41 64 174 +54
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.07 41 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 71.10 -1.86 180 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.35 -3.12 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 66.13 -1.85 163 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 63.01 -2.48 134 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 60.92 -2.08 140 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 58.73 -1.77 141 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 56.18 -1.83 133 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 53.64 -1.88 125 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 50.84 -2.19 110 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 48.56 -1.98 110 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 46.03 -2.01 103 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 43.50 -2.05 96 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 40.88 -2.18 87 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 38.57 -2.00 86 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 36.01 -2.07 79 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 33.21 -2.38 68 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 29.77 -3.34 0 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 28.36 -2.28 60 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 25.10 -3.09 37 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 22.52 -3.24 27 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 20.33 -3.04 36 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 18.01 -3.03 35 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 15.42 -3.35 29 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 13.70 -2.40 35 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 12.24 -2.29 40 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 10.19 -2.39 37 0 115 0
30MAR26 115.00 C 8.45 8.45 8.45 8.62 -2.17 38 7 152 0
30MAR26 117.50 C 0.00 0.00 0.00 7.09 -1.78 37 0 531 0
30MAR26 120.00 C 0.00 0.00 0.00 5.75 -1.68 37 0 220 0
30MAR26 122.50 C 4.61 4.61 4.57 4.68 -1.48 37 14 537 -2
30MAR26 125.00 C 3.25 3.25 3.25 3.73 -1.31 37 3 862 -3
30MAR26 127.50 C 2.67 2.98 2.67 2.98 -1.10 37 62 102 -7
30MAR26 130.00 C 0.00 0.00 0.00 2.32 -0.95 37 0 92 0
30MAR26 132.50 C 1.72 1.82 1.72 1.79 -0.79 37 2 46 +1
30MAR26 135.00 C 1.43 1.43 1.43 1.36 -0.66 37 4 59 +4
30MAR26 137.50 C 0.00 0.00 0.00 1.02 -0.54 37 0 20 0
30MAR26 140.00 C 0.00 0.00 0.00 0.75 -0.45 37 0 11 0
30MAR26 142.50 C 0.59 0.68 0.59 0.55 -0.38 37 79 94 +78
30MAR26 145.00 C 0.00 0.00 0.00 0.40 - 37 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 53.72 -1.96 92 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 50.84 -2.35 79 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 48.86 -1.84 84 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 46.03 -2.19 74 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.88 -1.86 75 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.88 -2.38 62 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 38.57 -2.21 61 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 36.01 -2.30 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.21 -2.64 47 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 31.25 -2.17 52 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.36 -2.64 42 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 25.51 -3.11 33 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 22.63 -3.66 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 21.36 -2.01 37 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 19.20 -1.95 37 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 17.13 -1.95 36 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 15.17 -1.94 36 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 13.15 -2.10 34 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 11.53 -2.38 34 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 10.16 -1.70 35 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 8.74 -1.62 35 0 55 0
29APR26 120.00 C 0.00 0.00 0.00 7.47 -1.51 35 0 18 0
29APR26 122.50 C 0.00 0.00 0.00 6.34 -1.39 35 0 35 0
29APR26 125.00 C 0.00 0.00 0.00 5.34 -1.27 35 0 139 0
29APR26 127.50 C 0.00 0.00 0.00 4.47 -1.15 35 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 3.73 -1.01 35 0 121 0
29APR26 132.50 C 0.00 0.00 0.00 3.11 -0.87 35 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 2.56 -0.75 35 0 30 0
29APR26 137.50 C 1.80 1.80 1.80 2.08 -0.66 35 8 2,567 -8
29APR26 140.00 C 0.00 0.00 0.00 1.69 -0.57 35 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.36 -0.54 35 0 266 0
29APR26 145.00 C 0.00 0.00 0.00 1.08 - 35 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 38.57 -2.34 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.01 -2.46 48 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.46 -2.59 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.52 -2.13 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.12 -2.17 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.46 -2.51 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.53 -1.76 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.34 -2.18 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 20.23 -1.49 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.25 -1.50 38 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.37 -1.52 37 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 14.60 -1.57 36 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 12.54 -1.89 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.25 -1.63 35 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 9.85 -1.55 35 0 15 0
28MAY26 120.00 C 8.16 8.16 8.16 8.61 -1.49 35 9 37 +9
28MAY26 122.50 C 0.00 0.00 0.00 7.48 -1.38 35 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 6.47 -1.30 35 0 45 0
28MAY26 127.50 C 0.00 0.00 0.00 5.59 -1.18 35 0 32 0
28MAY26 130.00 C 0.00 0.00 0.00 4.82 -1.04 35 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 4.12 -0.95 35 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 3.55 -0.79 35 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 2.98 -0.75 35 0 6 0
28MAY26 140.00 C 0.00 0.00 0.00 2.53 -0.64 35 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.11 -0.68 35 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.72 - 34 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 58.73 -1.99 78 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.35 -1.89 76 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.95 -1.81 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.84 -2.44 60 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.99 -1.81 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.27 -2.06 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.88 -1.98 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.48 -1.93 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.01 -1.96 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.01 -2.54 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.51 -2.65 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.72 -1.93 43 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 29.12 -2.40 39 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 26.72 -2.25 37 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 24.63 -1.66 36 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 22.50 -2.02 36 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 20.85 -1.41 37 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 18.92 -1.47 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 17.16 -1.42 36 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 14.60 -2.32 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 13.90 -1.41 35 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 12.09 -1.75 34 0 62 0
29JUN26 117.50 C 0.00 0.00 0.00 10.81 -1.63 34 0 17 0
29JUN26 120.00 C 9.49 9.49 9.49 9.59 -1.58 34 3 3 +3
29JUN26 122.50 C 0.00 0.00 0.00 8.49 -1.48 34 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.49 -1.41 34 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.60 -1.28 34 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 5.74 -1.27 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.03 -1.12 34 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.41 -1.04 34 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.91 -0.84 34 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.39 -0.80 34 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.87 -0.89 34 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.45 - 34 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 58.73 -2.00 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.35 -1.91 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.95 -1.84 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.84 -2.50 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.99 -1.91 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.27 -2.22 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.88 -2.23 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.97 -1.79 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.01 -2.46 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.64 -1.91 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.14 -1.02 40 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.37 -1.47 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.10 -1.71 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.83 -1.04 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 26.96 -1.01 37 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 23.65 -2.53 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 23.20 -1.22 36 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 21.45 -1.31 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 19.93 -1.24 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 18.38 -1.25 35 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 16.37 -1.85 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 15.52 -1.29 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 13.70 -1.86 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 12.52 -1.82 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 11.47 -1.71 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 10.44 -1.71 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.58 -1.54 33 0 0 0
29SEP26 130.00 C 8.59 8.59 8.59 8.73 -1.47 33 1 1 +1
29SEP26 132.50 C 0.00 0.00 0.00 7.92 -1.43 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 7.24 -1.26 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.56 -1.23 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 5.93 -1.18 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.41 -1.22 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.89 - 33 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 53.95 -2.16 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.84 -2.92 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.99 -2.46 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.27 -2.88 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.91 -2.99 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.97 -2.72 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.33 -2.14 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.17 -2.01 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.32 -1.86 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.35 -1.86 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.27 -2.05 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.28 -2.16 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.68 -2.03 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.79 -2.18 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.14 -2.19 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.55 -2.21 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.05 -2.14 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.63 -2.16 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 18.30 -2.10 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.10 -1.95 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 15.89 -1.95 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.81 -1.83 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.77 -1.72 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 12.75 -1.72 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.83 -1.62 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.99 -1.48 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.15 -1.48 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.37 -1.43 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.70 -1.26 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.28 -0.99 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.59 -1.28 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.04 - 33 0 0 -
TOTAL CALL 343 15,709 +169
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 165 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 137 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 129 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 120 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 80 0
26FEB26 90.00 P 0.01 0.01 0.01 0.01 0.00 81 10 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 149 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 267 0
26FEB26 102.50 P 0.10 0.10 0.09 0.01 0.00 47 50 458 +16
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
26FEB26 107.50 P 0.18 0.18 0.16 0.04 +0.01 40 38 130 +38
26FEB26 110.00 P 0.25 0.25 0.25 0.13 +0.05 40 4 161 0
26FEB26 112.50 P 0.65 0.65 0.41 0.34 +0.14 40 61 329 +58
26FEB26 115.00 P 0.00 0.00 0.00 0.77 +0.31 40 0 93 0
26FEB26 117.50 P 2.20 2.20 1.46 1.45 +0.53 39 68 134 +26
26FEB26 120.00 P 2.42 2.59 2.42 2.53 +0.87 39 28 144 +2
26FEB26 122.50 P 0.00 0.00 0.00 4.08 +1.32 39 0 51 0
26FEB26 125.00 P 0.00 0.00 0.00 5.90 +1.70 38 0 8 0
26FEB26 127.50 P 0.00 0.00 0.00 8.10 +2.31 40 0 15 0
26FEB26 130.00 P 0.00 0.00 0.00 10.44 +2.66 41 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 12.83 +2.85 40 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 15.30 +2.62 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 17.80 +2.63 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 20.30 +3.10 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 22.80 +2.51 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 25.30 - 0 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 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 44 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 147 0
30MAR26 90.00 P 0.26 0.26 0.26 0.04 +0.01 38 2 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.22 +0.07 37 0 219 0
30MAR26 100.00 P 0.64 0.64 0.64 0.38 +0.12 37 9 153 +9
30MAR26 102.50 P 0.87 0.88 0.82 0.60 +0.18 37 69 307 +69
30MAR26 105.00 P 1.19 1.19 1.19 0.92 +0.27 37 1 131 +1
30MAR26 107.50 P 0.00 0.00 0.00 1.36 +0.38 37 0 196 0
30MAR26 110.00 P 0.00 0.00 0.00 1.94 +0.52 37 0 56 0
30MAR26 112.50 P 3.08 3.08 2.65 2.63 +0.64 37 39 129 -6
30MAR26 115.00 P 3.55 3.55 3.54 3.48 +0.77 37 8 26 0
30MAR26 117.50 P 0.00 0.00 0.00 4.50 +0.92 37 0 0 0
30MAR26 120.00 P 5.76 5.76 5.76 5.71 +1.09 37 2 23 +2
30MAR26 122.50 P 7.30 7.30 7.30 7.10 +1.26 37 1 31 +1
30MAR26 125.00 P 0.00 0.00 0.00 8.80 +1.56 37 0 30 0
30MAR26 127.50 P 0.00 0.00 0.00 10.59 +1.78 38 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 12.24 +2.03 37 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 13.81 +1.81 33 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 16.31 +1.96 37 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 18.50 +2.04 37 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 20.77 +2.12 37 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 23.43 +2.50 42 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 25.46 - 37 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.17 +0.05 35 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.28 +0.09 35 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.43 +0.13 35 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.64 +0.19 35 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.91 +0.25 35 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 1.29 +0.33 35 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 1.77 +0.44 35 0 71 0
29APR26 107.50 P 0.00 0.00 0.00 2.37 +0.56 35 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 3.02 +0.62 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 3.82 +0.73 35 0 30 0
29APR26 115.00 P 0.00 0.00 0.00 4.73 +0.81 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 5.81 +0.90 34 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 7.03 +1.02 34 0 1 0
29APR26 122.50 P 0.00 0.00 0.00 8.41 +1.17 34 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 9.97 +1.32 34 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 11.55 +1.69 34 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 13.00 +1.55 33 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.62 +2.04 37 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 16.70 +1.26 31 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 19.87 +2.44 39 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 22.05 +2.55 39 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 24.13 +2.48 39 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 26.24 - 38 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.20 +0.05 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.31 +0.09 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.45 +0.11 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.64 +0.15 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.93 +0.24 35 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 1.28 +0.30 35 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.70 +0.40 35 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 2.21 +0.45 35 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 2.85 +0.58 35 0 15 0
28MAY26 107.50 P 3.52 3.52 3.52 3.58 +0.67 35 15 16 +15
28MAY26 110.00 P 0.00 0.00 0.00 4.39 +0.77 35 0 0 0
28MAY26 112.50 P 5.45 5.45 5.45 5.28 +0.82 34 15 17 +1
28MAY26 115.00 P 6.61 6.61 6.61 6.30 +0.87 34 15 20 +15
28MAY26 117.50 P 0.00 0.00 0.00 7.45 +0.98 34 0 11 0
28MAY26 120.00 P 0.00 0.00 0.00 8.72 +1.03 34 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 10.13 +1.14 34 0 15 0
28MAY26 125.00 P 0.00 0.00 0.00 11.70 +1.28 34 0 21 0
28MAY26 127.50 P 0.00 0.00 0.00 13.73 +1.78 36 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 15.54 +1.96 36 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.38 +2.04 37 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 19.36 +2.21 37 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 21.38 +2.30 37 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.50 +2.44 38 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.16 +1.01 29 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.99 - 34 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.25 +0.04 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.37 +0.07 34 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.54 +0.11 34 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.75 +0.14 34 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.01 +0.18 34 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.36 +0.26 34 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.76 +0.30 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 2.32 +0.44 34 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 2.93 +0.49 34 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 3.60 +0.54 34 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 4.40 +0.67 34 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 5.30 +0.73 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 6.26 +0.82 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 7.34 +0.86 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 8.46 +0.89 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 9.77 +0.96 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 11.18 +1.07 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 12.70 +1.15 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 14.32 +1.26 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 15.54 +0.85 32 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 17.38 +1.01 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.36 +1.17 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.38 +1.36 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.50 +1.50 34 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.60 +1.61 34 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 27.78 - 34 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.04 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 +0.05 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.37 +0.08 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.50 +0.08 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.69 +0.11 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.90 +0.13 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.17 +0.18 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.50 +0.24 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.88 +0.28 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.34 +0.36 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.84 +0.39 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 3.45 +0.50 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 4.23 +0.55 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.01 +0.66 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 5.86 +0.73 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 6.79 +0.81 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 7.84 +0.94 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 8.90 +0.96 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 10.15 +1.15 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.41 +1.19 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 12.78 +1.30 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.22 +1.41 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 15.70 +1.44 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.26 +1.53 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.89 +1.57 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.52 +1.54 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.77 +1.11 33 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.36 +0.89 33 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.05 +1.73 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.97 +1.79 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.96 - 35 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.29 +0.04 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.41 +0.07 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.55 +0.07 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.73 +0.10 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.94 +0.14 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.21 +0.18 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.52 +0.22 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.89 +0.27 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.29 +0.29 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.80 +0.38 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.31 +0.39 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.96 +0.53 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.62 +0.53 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.55 +0.80 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.41 +0.73 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.29 +0.75 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 8.34 +0.93 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.40 +0.95 34 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 10.54 +1.03 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.80 +1.18 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.06 +1.18 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.45 +1.31 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.91 +1.43 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.38 +1.44 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.92 +1.51 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.29 +1.35 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.04 +1.44 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.75 +1.47 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.58 +1.61 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.33 +1.53 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.31 +1.65 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.40 - 35 0 0 -
TOTAL PUT 435 9,786 +247
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$ 26.64
26FEB26 18.00 C 0.00 0.00 0.00 8.65 -0.34 105 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.19 -0.30 146 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 7.69 -0.30 137 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.15 -0.35 81 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.69 -0.31 119 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 5.65 -0.35 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.65 -0.35 0 0 0 0
26FEB26 23.00 C 4.03 4.03 3.80 3.65 -0.47 0 28 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.65 -0.35 0 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 1.66 -0.34 25 0 143 0
26FEB26 26.00 C 1.00 1.00 0.77 0.75 -0.33 24 18 60 +2
26FEB26 27.00 C 0.20 0.25 0.17 0.19 -0.18 24 44 1,087 +18
26FEB26 28.00 C 0.04 0.04 0.03 0.03 -0.05 26 172 1,911 -142
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 785 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.19 -0.34 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.69 -0.34 56 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.19 -0.34 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.69 -0.35 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.19 -0.35 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.69 -0.35 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.32 -0.22 72 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.82 -0.22 67 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 7.33 -0.21 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.82 -0.23 58 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.83 -0.22 51 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.85 -0.20 44 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.71 -0.41 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.75 -0.34 20 0 168 0
30MAR26 25.00 C 0.00 0.00 0.00 1.86 -0.31 20 0 110 0
30MAR26 26.00 C 1.30 1.30 1.10 1.15 -0.19 21 178 806 +173
30MAR26 27.00 C 0.57 0.65 0.57 0.58 -0.22 20 33 602 +1
30MAR26 28.00 C 0.24 0.27 0.24 0.25 -0.12 20 5 1,401 0
30MAR26 29.00 C 0.12 0.14 0.12 0.09 -0.08 20 31 1,443 -10
30MAR26 30.00 C 0.09 0.09 0.07 0.04 -0.03 21 78 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.32 -0.26 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.89 -0.19 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.40 -0.19 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.91 -0.14 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.92 -0.13 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.91 -0.20 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.79 -0.35 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.87 -0.34 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.10 -0.33 22 0 0 0
29APR26 26.00 C 1.44 1.44 1.44 1.38 -0.28 21 2 18 +2
29APR26 27.00 C 0.00 0.00 0.00 0.83 -0.21 20 0 31 0
29APR26 28.00 C 0.50 0.50 0.48 0.46 -0.15 20 5 113 +2
29APR26 29.00 C 0.27 0.27 0.27 0.23 -0.12 20 30 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 -0.07 20 0 572 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.89 -0.20 47 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 7.40 -0.19 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.91 -0.18 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.92 -0.16 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.92 -0.20 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.83 -0.34 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.95 -0.32 21 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.16 -0.30 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.51 -0.26 21 0 0 0
28MAY26 27.00 C 1.05 1.07 1.05 0.99 -0.20 20 90 342 +90
28MAY26 28.00 C 0.70 0.70 0.70 0.62 -0.16 20 30 675 +30
28MAY26 29.00 C 0.39 0.39 0.38 0.37 -0.11 21 40 78 0
28MAY26 30.00 C 0.21 0.21 0.21 0.22 -0.08 21 20 100 +20
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 25 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.73 -0.34 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.23 -0.35 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.73 -0.35 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.32 -0.26 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.89 -0.20 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.40 -0.19 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.91 -0.18 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.92 -0.19 32 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.94 -0.18 28 0 393 0
29JUN26 23.00 C 4.11 4.11 4.11 3.87 -0.33 20 27 29 +27
29JUN26 24.00 C 0.00 0.00 0.00 3.01 -0.33 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.27 -0.29 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.64 -0.26 20 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.15 -0.19 20 0 778 0
29JUN26 28.00 C 0.81 0.81 0.81 0.76 -0.15 20 16 685 +16
29JUN26 29.00 C 0.53 0.53 0.53 0.50 -0.11 20 4 145 +4
29JUN26 30.00 C 0.00 0.00 0.00 0.31 -0.10 20 0 911 0
29JUN26 31.00 C 0.19 0.19 0.19 0.19 -0.07 20 40 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.74 -0.35 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.32 -0.28 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.89 -0.22 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.40 -0.23 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.91 -0.24 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.92 -0.31 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.00 -0.33 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.17 -0.34 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.41 -0.33 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.73 -0.32 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.15 -0.29 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.67 -0.19 21 0 94 0
29SEP26 28.00 C 1.22 1.22 1.22 1.23 -0.21 20 1 72 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.90 -0.20 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.66 -0.16 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.47 -0.13 20 0 30 0
29SEP26 32.00 C 0.33 0.33 0.33 0.34 -0.10 20 20 20 +20
29SEP26 33.00 C 0.00 0.00 0.00 0.24 -0.07 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.05 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.99 -0.12 27 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.40 -0.35 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.93 -0.35 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.46 -0.35 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.01 -0.34 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.12 -0.34 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.28 -0.32 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.49 -0.32 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.77 -0.31 20 0 0 0
30DEC26 25.00 C 3.17 3.17 3.17 3.12 -0.29 20 10 10 +10
30DEC26 26.00 C 0.00 0.00 0.00 2.52 -0.30 20 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.00 -0.23 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 1.59 -0.21 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 1.25 -0.18 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.97 -0.16 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.74 -0.15 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.13 20 0 90 0
30DEC26 33.00 C 0.40 0.40 0.40 0.42 -0.10 20 6 26 +6
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.07 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 3 0
TOTAL CALL 928 19,915 +270
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 463 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 570 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,217 0
26FEB26 26.00 P 0.08 0.12 0.06 0.11 +0.03 25 160 1,780 -51
26FEB26 27.00 P 0.50 0.51 0.50 0.53 +0.13 23 20 1,499 0
26FEB26 28.00 P 0.00 0.00 0.00 1.37 +0.29 23 0 336 0
26FEB26 29.00 P 0.00 0.00 0.00 2.36 +0.34 0 0 34 -20
26FEB26 30.00 P 0.00 0.00 0.00 3.36 +0.34 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.36 +0.34 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.36 +0.34 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.36 +0.34 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.36 +0.34 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.36 +0.34 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.36 +0.34 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 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 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 17.50 P 0.01 0.01 0.01 0.01 0.00 54 100 100 +100
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 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 33 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 21 0 544 0
30MAR26 24.00 P 0.10 0.13 0.10 0.04 0.00 20 16 1,223 +11
30MAR26 25.00 P 0.19 0.21 0.19 0.15 +0.03 20 237 1,222 +97
30MAR26 26.00 P 0.38 0.46 0.38 0.42 +0.09 21 222 1,904 +96
30MAR26 27.00 P 0.78 0.78 0.78 0.87 +0.17 20 3 807 +3
30MAR26 28.00 P 0.00 0.00 0.00 1.55 +0.18 20 0 63 0
30MAR26 29.00 P 0.00 0.00 0.00 2.41 +0.29 20 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 3.36 +0.33 0 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.36 +0.34 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.36 +0.34 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.36 +0.34 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.36 +0.34 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.36 +0.34 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.36 +0.34 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 0.07 0.07 0.07 0.01 0.00 28 180 740 +180
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 21 0 228 0
29APR26 23.00 P 0.11 0.13 0.11 0.05 0.00 20 25 192 +25
29APR26 24.00 P 0.21 0.22 0.19 0.14 +0.02 20 323 1,787 +323
29APR26 25.00 P 0.38 0.38 0.36 0.32 +0.02 20 9 415 +9
29APR26 26.00 P 0.00 0.00 0.00 0.67 +0.07 20 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 1.14 +0.10 19 0 232 0
29APR26 28.00 P 0.00 0.00 0.00 1.83 +0.19 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.62 +0.24 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.51 +0.29 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.45 +0.31 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.42 +0.18 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.41 +0.16 20 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.40 +0.18 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.40 +0.35 25 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.39 +0.35 21 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.38 +0.35 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
28MAY26 22.00 P 0.10 0.10 0.10 0.05 +0.01 21 100 135 +100
28MAY26 23.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 21 0
28MAY26 24.00 P 0.28 0.28 0.26 0.26 +0.03 21 60 276 +60
28MAY26 25.00 P 0.50 0.50 0.50 0.51 +0.06 21 15 63 +15
28MAY26 26.00 P 0.00 0.00 0.00 0.86 +0.07 21 0 183 0
28MAY26 27.00 P 1.33 1.33 1.28 1.37 +0.11 21 120 486 +120
28MAY26 28.00 P 0.00 0.00 0.00 2.01 +0.19 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.76 +0.23 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.61 +0.27 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.51 +0.30 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.42 +0.13 17 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.43 +0.18 21 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.41 +0.13 21 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.40 +0.17 22 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.39 +0.35 22 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.38 +0.35 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 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 20 0 203 0
29JUN26 23.00 P 0.25 0.25 0.25 0.17 +0.02 20 32 75 +2
29JUN26 24.00 P 0.35 0.35 0.35 0.33 +0.03 20 40 313 +40
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.06 20 0 305 0
29JUN26 26.00 P 0.00 0.00 0.00 0.99 +0.09 20 0 202 0
29JUN26 27.00 P 0.00 0.00 0.00 1.46 +0.09 20 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.10 +0.12 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.84 +0.14 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.66 +0.17 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.55 +0.29 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.42 +0.10 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.43 +0.18 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.41 +0.13 19 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.40 +0.17 20 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.39 +0.35 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.38 +0.35 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 21 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 20 0 10 0
29SEP26 23.00 P 0.40 0.43 0.40 0.37 0.00 21 24 157 +24
29SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.02 21 0 58 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 +0.04 21 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 +0.06 20 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 +0.02 20 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 +0.14 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.11 +0.23 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.87 +0.08 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.71 +0.31 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.50 +0.17 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.50 +0.25 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.46 +0.18 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.42 +0.19 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.40 +0.33 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.39 +0.34 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 0.00 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 21 0
30DEC26 22.00 P 0.56 0.56 0.56 0.34 +0.01 20 30 30 +6
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.03 21 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.05 21 0 129 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 +0.06 21 0 84 0
30DEC26 26.00 P 1.68 1.68 1.67 1.60 +0.08 21 11 11 +11
30DEC26 27.00 P 0.00 0.00 0.00 2.12 +0.11 21 0 83 0
30DEC26 28.00 P 0.00 0.00 0.00 2.63 +0.05 20 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.31 +0.17 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.04 +0.20 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.84 +0.23 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.68 +0.25 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.58 +0.28 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.50 +0.22 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.45 +0.22 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.42 +0.33 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.40 +0.34 20 0 0 0
TOTAL PUT 1,727 26,913 +1,151
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$ 415.80
26FEB26 225.00 C 0.00 0.00 0.00 196.15 +1.18 349 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 185.81 -4.17 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 180.91 -4.07 116 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 175.82 -4.17 0 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 171.33 -3.66 190 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 169.34 -0.65 269 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 161.33 -3.67 177 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 156.01 -3.99 141 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 151.38 -3.63 167 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 145.93 -4.08 100 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 141.41 -3.60 156 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 137.39 -2.63 181 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 134.86 -0.16 218 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 129.55 -0.47 206 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 124.57 -0.46 198 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 115.94 -4.09 66 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 109.12 -0.92 169 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 96.52 -3.53 108 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 87.49 -2.58 118 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 77.59 -2.51 107 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 66.01 -4.18 53 0 200 0
26FEB26 360.00 C 0.00 0.00 0.00 56.13 -4.26 53 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 47.30 -3.53 66 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 38.28 -3.40 64 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 28.54 -4.62 53 0 0 0
26FEB26 400.00 C 23.10 25.28 21.47 21.47 -4.00 56 133 89 +3
26FEB26 410.00 C 0.00 0.00 0.00 14.96 -3.57 55 0 125 0
26FEB26 420.00 C 12.04 12.04 9.77 9.81 -3.21 54 7 335 +3
26FEB26 430.00 C 6.87 6.87 6.34 6.05 -2.83 54 17 94 +2
26FEB26 440.00 C 5.18 5.18 3.90 3.51 -2.29 54 180 224 +102
26FEB26 450.00 C 3.52 3.52 2.50 1.91 -1.80 53 65 416 +10
26FEB26 460.00 C 2.30 2.35 1.63 0.97 -1.34 53 61 403 -19
26FEB26 470.00 C 1.49 1.49 1.00 0.47 -0.85 53 50 594 +1
26FEB26 480.00 C 0.83 0.86 0.71 0.21 -0.52 53 99 640 +24
26FEB26 490.00 C 0.63 0.63 0.43 0.09 -0.29 53 56 395 +19
26FEB26 500.00 C 0.31 0.40 0.31 0.04 -0.15 54 119 650 +50
26FEB26 510.00 C 0.32 0.32 0.30 0.01 -0.08 52 26 324 0
26FEB26 520.00 C 0.19 0.30 0.19 0.01 -0.03 56 22 499 -21
26FEB26 530.00 C 0.20 0.30 0.20 0.01 -0.01 61 53 323 -8
26FEB26 540.00 C 0.10 0.10 0.10 0.01 0.00 65 2 375 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 69 0 506 0
26FEB26 560.00 C 0.36 0.36 0.11 0.01 0.00 73 18 306 +6
26FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 77 0 395 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 81 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 85 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,487 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 92 0 119 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 96 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 99 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 103 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 106 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 109 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 112 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 116 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 122 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 139 0 88 0
30MAR26 225.00 C 0.00 0.00 0.00 196.15 +0.92 144 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 186.17 -4.07 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 182.20 -3.05 101 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 176.19 -4.07 55 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 176.18 +0.91 128 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 169.34 -0.94 112 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 161.33 -3.96 67 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 156.22 -4.08 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 152.53 -2.78 86 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 148.59 -1.73 92 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 141.41 -3.92 60 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 137.39 -2.95 75 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 134.86 -0.49 90 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 129.55 -0.82 85 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 124.57 -0.80 82 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 115.94 -4.52 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 109.12 -2.32 70 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 96.52 -4.34 41 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 87.49 -2.90 48 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 77.59 -2.76 44 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 67.75 -4.19 40 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 57.05 -5.95 30 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 51.91 -2.62 44 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 43.88 -2.75 43 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 36.58 -2.81 42 0 1 0
30MAR26 400.00 C 31.12 31.12 31.12 29.91 -3.37 41 1 43 +1
30MAR26 410.00 C 25.06 26.37 25.06 24.38 -2.60 41 5 51 +4
30MAR26 420.00 C 20.00 20.00 19.51 19.50 -2.57 41 13 75 0
30MAR26 430.00 C 0.00 0.00 0.00 15.12 -2.29 40 0 41 0
30MAR26 440.00 C 13.80 13.80 12.33 11.94 -1.90 40 94 144 +33
30MAR26 450.00 C 12.00 12.00 9.96 9.14 -1.59 40 27 425 +19
30MAR26 460.00 C 7.50 7.55 7.25 6.88 -1.71 40 4 336 0
30MAR26 470.00 C 6.04 6.45 5.80 5.10 -1.60 40 67 694 +43
30MAR26 480.00 C 4.80 4.80 4.46 3.78 -1.26 40 21 462 -14
30MAR26 490.00 C 3.76 3.83 3.64 2.76 -0.98 40 77 538 +58
30MAR26 500.00 C 2.94 3.07 2.86 1.98 -0.82 40 187 827 0
30MAR26 510.00 C 2.46 2.63 2.46 1.39 -0.66 40 334 462 +330
30MAR26 520.00 C 2.04 2.04 2.04 0.97 -0.50 40 2 183 0
30MAR26 530.00 C 2.10 2.10 2.10 0.66 -0.36 40 1 146 -1
30MAR26 540.00 C 0.00 0.00 0.00 0.45 -0.28 40 0 96 0
30MAR26 550.00 C 0.00 0.00 0.00 0.30 -0.21 40 0 109 0
30MAR26 560.00 C 0.00 0.00 0.00 0.21 -0.14 40 0 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.14 -0.11 40 0 188 0
30MAR26 580.00 C 0.00 0.00 0.00 0.09 -0.08 40 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 929 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 196.15 +0.92 109 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 186.17 -4.07 53 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 182.20 -3.05 78 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 176.19 -4.07 51 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 176.18 +0.91 97 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 169.34 -0.94 85 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 161.33 -3.96 54 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 156.22 -4.08 43 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 152.53 -2.78 66 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 148.59 -1.73 70 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 141.41 -3.92 48 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 137.39 -2.96 58 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 134.86 -0.51 68 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 129.55 -0.85 64 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 124.57 -0.87 62 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 116.38 -4.12 37 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 109.12 -2.32 53 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 99.26 -2.24 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 87.49 -5.37 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 77.59 -5.96 33 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 68.71 -5.07 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 63.38 -2.13 41 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 55.10 -2.64 39 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 46.81 -3.66 37 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 41.49 -2.25 39 0 0 0
29APR26 400.00 C 37.51 37.51 37.51 35.30 -3.57 38 1 15 0
29APR26 410.00 C 31.89 31.89 31.89 29.80 -2.49 38 1 105 0
29APR26 420.00 C 0.00 0.00 0.00 24.99 -2.31 38 0 102 0
29APR26 430.00 C 0.00 0.00 0.00 20.90 -2.07 38 0 22 0
29APR26 440.00 C 18.05 18.12 17.85 17.24 -1.95 38 26 120 +26
29APR26 450.00 C 15.05 15.05 15.05 14.20 -1.85 37 15 160 -12
29APR26 460.00 C 0.00 0.00 0.00 11.53 -1.84 37 0 368 0
29APR26 470.00 C 10.80 10.80 10.80 9.21 -1.84 37 5 283 +5
29APR26 480.00 C 0.00 0.00 0.00 7.45 -1.49 37 0 227 0
29APR26 490.00 C 0.00 0.00 0.00 5.91 -1.28 37 0 132 0
29APR26 500.00 C 0.00 0.00 0.00 4.49 -1.13 37 0 238 0
29APR26 510.00 C 0.00 0.00 0.00 3.56 -0.86 37 0 84 0
29APR26 520.00 C 0.00 0.00 0.00 2.74 -0.80 37 0 183 0
29APR26 530.00 C 0.00 0.00 0.00 2.13 -0.64 37 0 143 0
29APR26 540.00 C 0.00 0.00 0.00 1.64 -0.52 37 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 1.24 -0.45 37 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 0.96 -0.33 37 0 70 0
29APR26 570.00 C 0.00 0.00 0.00 0.70 -0.31 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.54 -0.22 37 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 0.40 -0.19 37 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.30 -0.13 37 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.22 -0.12 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 88.54 -4.99 34 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 81.20 -4.62 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 72.13 -4.25 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 65.42 -4.23 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 56.25 -5.31 34 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 49.78 -5.04 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 44.14 -4.32 35 0 0 0
28MAY26 400.00 C 41.15 41.15 41.15 40.35 -3.47 38 15 32 +15
28MAY26 410.00 C 0.00 0.00 0.00 35.06 -2.34 37 0 77 0
28MAY26 420.00 C 31.08 31.24 31.05 30.33 -2.16 37 45 104 +45
28MAY26 430.00 C 0.00 0.00 0.00 26.17 -1.98 37 0 76 0
28MAY26 440.00 C 0.00 0.00 0.00 22.51 -1.76 37 0 122 0
28MAY26 450.00 C 0.00 0.00 0.00 19.13 -1.80 37 0 102 0
28MAY26 460.00 C 18.41 18.41 18.41 16.17 -1.88 37 15 130 -15
28MAY26 470.00 C 15.45 15.45 14.32 13.67 -1.71 37 21 112 0
28MAY26 480.00 C 0.00 0.00 0.00 11.37 -1.71 37 0 822 0
28MAY26 490.00 C 0.00 0.00 0.00 9.57 -1.38 37 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 7.85 -1.10 37 0 96 0
28MAY26 510.00 C 0.00 0.00 0.00 6.39 -1.05 36 0 43 0
28MAY26 520.00 C 0.00 0.00 0.00 5.19 -1.02 36 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 4.32 -0.79 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 3.47 -0.78 36 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 2.88 -0.58 36 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 2.29 -0.57 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.89 -0.41 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.50 -0.41 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 1.22 -0.30 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.97 -0.28 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.78 -0.22 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.63 -0.18 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.48 -0.18 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.39 -0.12 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.31 -0.11 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.24 -0.09 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 196.15 +0.92 77 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 186.75 -3.49 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 182.20 -3.05 55 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 176.19 -4.07 36 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 176.18 +0.91 68 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 169.34 -0.96 59 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.83 -1.51 55 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 156.22 -4.18 30 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 152.53 -2.96 45 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 148.59 -2.02 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 143.15 -2.18 44 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 137.39 -3.43 39 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 134.86 -1.24 47 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 129.55 -1.81 44 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 124.57 -2.15 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 119.52 -2.62 40 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 109.71 -3.25 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 103.54 -0.52 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 92.24 -4.07 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 82.79 -6.03 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 78.64 -1.48 40 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 67.60 -5.00 34 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 60.65 -4.95 34 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 57.41 -1.57 38 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 48.36 -4.60 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 44.22 -2.93 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 40.29 -1.82 37 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 35.42 -1.94 37 0 6 0
29JUN26 430.00 C 0.00 0.00 0.00 31.17 -1.69 37 0 40 0
29JUN26 440.00 C 27.77 27.77 27.77 27.37 -1.59 37 1 1,021 +1
29JUN26 450.00 C 0.00 0.00 0.00 23.86 -1.61 37 0 160 0
29JUN26 460.00 C 0.00 0.00 0.00 20.88 -1.54 37 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 17.96 -1.79 37 0 271 0
29JUN26 480.00 C 0.00 0.00 0.00 15.63 -1.57 37 0 289 0
29JUN26 490.00 C 0.00 0.00 0.00 13.36 -1.57 37 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 11.55 -1.25 37 0 1,666 0
29JUN26 510.00 C 0.00 0.00 0.00 9.84 -0.93 37 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 8.43 -0.69 37 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 6.97 -1.18 36 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 5.88 -0.82 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 5.03 -0.70 36 0 1,241 0
29JUN26 560.00 C 0.00 0.00 0.00 4.17 -0.86 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 3.58 -0.51 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 3.00 -0.51 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 2.51 -0.42 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 2.12 -0.36 36 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 1.74 -0.36 36 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 1.48 -0.24 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.23 -0.25 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 1.00 -0.23 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.85 -0.16 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.71 -0.15 36 0 4 0
29JUN26 670.00 C 2.36 2.36 2.36 0.57 -0.15 36 1 6 -1
29JUN26 680.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.40 -0.10 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 196.15 -0.50 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 188.96 -2.93 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 184.09 -3.06 44 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 181.73 -0.70 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 176.18 -1.67 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 172.08 -1.09 48 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 164.32 -4.13 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 163.03 -0.85 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 158.44 -0.78 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 151.47 -2.94 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 148.53 -1.55 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 143.81 -1.77 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 137.70 -3.47 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 136.07 -0.73 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 129.12 -3.29 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 126.82 -1.34 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 117.33 -2.36 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 107.66 -3.96 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 102.75 -1.93 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 94.76 -4.43 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 86.72 -2.26 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 78.60 -4.63 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 73.26 -4.54 36 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 67.33 -2.89 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 61.31 -3.52 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 56.40 -2.78 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 50.32 -3.88 35 750 750 +750
29SEP26 420.00 C 0.00 0.00 0.00 48.16 -1.76 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 43.74 -1.90 37 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 39.80 -1.75 37 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 36.22 -1.55 37 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 32.87 -1.54 37 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 29.81 -1.55 37 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 26.98 -1.62 37 0 76 0
29SEP26 490.00 C 24.80 24.80 24.80 24.14 -1.82 37 1 31 +1
29SEP26 500.00 C 0.00 0.00 0.00 21.93 -0.81 37 0 188 0
29SEP26 510.00 C 0.00 0.00 0.00 19.73 -0.88 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 17.59 -0.89 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 15.94 -0.70 37 0 902 0
29SEP26 540.00 C 16.09 16.09 16.09 14.29 -0.74 37 1 52 0
29SEP26 550.00 C 0.00 0.00 0.00 12.30 -1.13 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 11.14 -0.89 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 9.97 -0.90 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 8.81 -0.89 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 7.93 -0.93 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 7.11 -0.67 36 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 6.29 -0.67 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 5.59 -0.55 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 5.03 -0.48 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 4.47 -0.49 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.92 -0.48 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.51 -0.34 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.15 -0.34 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.79 -0.34 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.42 -0.34 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 2.19 -0.23 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 199.08 -2.24 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 191.44 -5.24 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 189.95 -2.12 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 183.07 -4.41 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 177.66 -5.26 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 173.02 -5.37 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 168.82 -5.08 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 165.15 -4.30 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 160.53 -4.51 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 156.27 -4.41 40 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 152.69 -3.68 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 149.41 -2.72 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 145.71 -1.42 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 138.16 -4.82 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 137.37 -0.81 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 133.38 -0.76 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 125.45 -0.69 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 115.22 -3.39 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 107.31 -5.01 36 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 99.99 -4.19 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 93.15 -5.40 35 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 86.65 -5.35 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 84.17 -1.41 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 76.45 -3.24 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 72.79 -1.32 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 66.07 -3.77 36 0 4 0
30DEC26 410.00 C 0.00 0.00 0.00 62.70 -1.23 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 58.01 -2.35 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 53.71 -2.25 37 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 49.71 -2.17 37 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 46.02 -1.95 37 0 517 0
30DEC26 460.00 C 0.00 0.00 0.00 42.61 -1.95 37 0 1,016 0
30DEC26 470.00 C 0.00 0.00 0.00 39.13 -2.07 36 0 502 0
30DEC26 480.00 C 37.20 37.20 37.20 36.18 -2.00 36 2 108 +2
30DEC26 490.00 C 0.00 0.00 0.00 33.41 -2.10 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 30.64 -1.21 36 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 28.16 -1.01 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 26.02 -1.01 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 23.88 -1.07 36 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 21.74 -1.13 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 20.11 -0.85 36 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 18.50 -1.49 36 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 16.41 -1.44 36 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 14.94 -1.35 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 13.81 -1.13 36 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 12.68 -1.13 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 11.55 -1.14 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 10.48 -1.08 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 9.69 -0.87 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.90 -0.87 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 8.10 -0.87 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 7.31 -0.87 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.75 -0.64 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.21 -0.64 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.67 -0.84 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.13 -0.65 36 0 11 0
TOTAL CALL 2,641 40,132 +1,462
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.05 -0.07 53 0 23 0
26FEB26 360.00 P 0.72 0.72 0.55 0.17 -0.15 53 51 121 +51
26FEB26 370.00 P 1.21 1.33 0.85 0.49 -0.27 53 82 132 +77
26FEB26 380.00 P 1.89 2.39 1.53 1.23 -0.40 53 420 308 -142
26FEB26 390.00 P 3.52 3.52 2.77 2.65 -0.51 53 67 251 -8
26FEB26 400.00 P 4.40 5.74 4.40 5.08 -0.42 54 234 492 +163
26FEB26 410.00 P 8.66 9.15 7.89 8.50 -0.44 53 355 540 -224
26FEB26 420.00 P 14.17 14.50 12.59 13.15 -0.54 51 224 1,094 -47
26FEB26 430.00 P 19.60 20.66 18.31 19.95 +0.78 53 89 674 -7
26FEB26 440.00 P 25.00 29.63 25.00 27.52 +1.52 54 522 1,805 -2
26FEB26 450.00 P 37.00 37.00 36.00 35.89 +1.22 53 12 646 -2
26FEB26 460.00 P 0.00 0.00 0.00 45.00 +2.83 53 2 826 -2
26FEB26 470.00 P 52.76 54.70 52.67 56.15 +3.39 75 17 564 -7
26FEB26 480.00 P 62.87 63.70 62.87 64.30 +1.80 53 24 344 -24
26FEB26 490.00 P 72.50 73.80 72.50 74.21 +1.71 52 3 294 -2
26FEB26 500.00 P 82.50 82.50 82.50 84.79 +2.14 81 2 859 0
26FEB26 510.00 P 92.80 92.80 92.80 94.20 +3.01 0 1 205 0
26FEB26 520.00 P 0.00 0.00 0.00 104.48 +3.42 86 0 117 0
26FEB26 530.00 P 0.00 0.00 0.00 116.67 +4.71 131 0 251 0
26FEB26 540.00 P 124.10 124.10 124.10 126.69 +2.88 138 3 97 0
26FEB26 550.00 P 130.53 130.53 130.53 134.20 +1.78 0 1 217 0
26FEB26 560.00 P 0.00 0.00 0.00 146.51 +4.08 150 0 89 0
26FEB26 570.00 P 0.00 0.00 0.00 154.20 +2.52 0 0 300 0
26FEB26 580.00 P 0.00 0.00 0.00 164.20 +2.25 0 0 490 0
26FEB26 590.00 P 0.00 0.00 0.00 175.12 +2.69 145 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 184.20 +1.75 0 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 197.83 +5.42 199 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 205.01 +2.24 159 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 214.20 +1.86 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 224.20 +1.98 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 235.45 +3.11 185 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 247.45 +4.57 225 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 254.20 +1.44 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 264.20 +1.44 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 274.20 +2.00 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 284.20 +2.00 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 294.20 +1.87 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 304.20 +1.33 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 314.98 +2.23 209 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 324.20 +1.33 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 334.20 +1.81 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 344.69 +1.95 211 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 16 0
30MAR26 310.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.40 -0.05 40 0 162 0
30MAR26 330.00 P 0.00 0.00 0.00 0.76 -0.04 40 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 1.38 -0.04 40 0 53 0
30MAR26 350.00 P 3.22 3.31 3.06 2.30 -0.03 40 164 168 +110
30MAR26 360.00 P 4.15 4.23 4.15 3.64 +0.01 40 22 225 +22
30MAR26 370.00 P 6.28 6.28 5.85 5.50 +0.08 40 4 249 +3
30MAR26 380.00 P 7.56 8.13 7.56 7.98 +0.19 40 11 294 +11
30MAR26 390.00 P 11.20 11.20 10.60 10.76 -0.05 39 8 185 +8
30MAR26 400.00 P 13.33 14.64 13.33 14.56 +0.33 39 37 2,390 +11
30MAR26 410.00 P 18.90 18.94 17.40 18.75 +0.40 39 227 942 +203
30MAR26 420.00 P 21.52 24.26 21.52 23.89 -0.24 38 87 2,462 -59
30MAR26 430.00 P 29.41 30.29 28.50 30.29 +1.25 39 136 398 +45
30MAR26 440.00 P 35.00 36.45 35.00 37.14 +1.67 39 8 543 -4
30MAR26 450.00 P 43.80 43.80 43.80 44.89 +1.09 40 15 1,553 -9
30MAR26 460.00 P 51.75 51.75 51.75 53.20 +3.10 42 2 978 +2
30MAR26 470.00 P 58.30 59.67 58.30 61.95 +3.82 43 12 883 0
30MAR26 480.00 P 69.24 69.24 69.24 69.89 +3.35 41 10 513 -10
30MAR26 490.00 P 0.00 0.00 0.00 79.04 +1.49 42 0 125 0
30MAR26 500.00 P 87.82 87.82 87.82 88.93 +3.07 45 1 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 98.15 +2.29 45 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 107.70 +2.98 46 0 547 0
30MAR26 530.00 P 116.80 116.80 116.80 117.14 +2.61 45 2 264 +2
30MAR26 540.00 P 0.00 0.00 0.00 126.90 +3.09 46 2 160 0
30MAR26 550.00 P 0.00 0.00 0.00 136.33 +1.50 42 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 146.51 +2.20 47 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 155.84 +1.64 0 0 85 0
30MAR26 580.00 P 0.00 0.00 0.00 165.03 +1.06 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 175.49 +1.62 0 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 184.97 +1.20 0 0 219 0
30MAR26 610.00 P 0.00 0.00 0.00 197.83 +4.00 71 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 205.01 +1.25 0 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 214.89 +0.69 0 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 224.94 +1.14 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 235.45 +2.38 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 247.45 +3.43 79 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 254.93 +1.35 0 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 264.91 +1.33 0 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 278.92 +5.30 96 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 284.82 +1.36 0 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.02 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 0.00 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.78 0.00 37 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 1.29 +0.01 37 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 2.03 +0.02 37 0 122 0
29APR26 340.00 P 4.22 4.22 4.22 3.17 +0.04 37 15 18 +15
29APR26 350.00 P 0.00 0.00 0.00 4.66 +0.10 37 0 85 0
29APR26 360.00 P 0.00 0.00 0.00 6.61 +0.20 37 0 16 0
29APR26 370.00 P 9.24 9.24 9.24 9.06 +0.32 37 2 33 +2
29APR26 380.00 P 0.00 0.00 0.00 11.99 +0.42 37 0 153 0
29APR26 390.00 P 0.00 0.00 0.00 15.20 +0.27 37 0 81 0
29APR26 400.00 P 19.19 19.45 18.86 19.09 +0.36 37 20 392 +5
29APR26 410.00 P 23.34 23.34 23.34 23.62 +0.52 36 8 216 +7
29APR26 420.00 P 29.00 29.00 29.00 28.85 +0.77 36 1 174 +1
29APR26 430.00 P 0.00 0.00 0.00 34.77 +0.98 36 0 225 0
29APR26 440.00 P 0.00 0.00 0.00 42.85 +2.63 39 0 756 0
29APR26 450.00 P 0.00 0.00 0.00 47.20 -0.86 35 0 406 0
29APR26 460.00 P 56.00 56.00 56.00 54.42 -0.98 34 2 891 0
29APR26 470.00 P 0.00 0.00 0.00 63.45 +1.95 36 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 70.05 -1.53 32 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 81.75 +1.58 39 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 89.60 +0.53 37 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 99.37 +1.19 39 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 108.49 +1.42 39 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 117.14 +0.84 35 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 126.90 +1.34 36 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 136.70 +1.87 37 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 146.61 +2.12 38 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 156.29 +2.08 37 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 165.88 +1.91 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 176.34 +2.07 41 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 187.55 +3.78 52 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 198.10 +4.00 56 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 205.68 +1.92 0 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 215.26 +1.06 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 224.94 +1.07 0 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 235.45 +2.34 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 247.66 +3.64 63 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 255.79 +2.21 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 268.21 +4.63 69 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 278.92 +5.30 74 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 285.74 +2.28 0 0 0 0
28MAY26 330.00 P 3.88 3.91 3.88 3.77 +0.17 36 3 3 +3
28MAY26 340.00 P 0.00 0.00 0.00 5.40 +0.19 37 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 7.37 +0.29 37 0 0 0
28MAY26 360.00 P 9.90 9.90 9.70 9.76 +0.45 37 2 5 +2
28MAY26 370.00 P 12.20 12.20 12.20 12.43 +0.45 37 5 13 +5
28MAY26 380.00 P 15.79 15.79 15.79 15.46 +0.43 36 2 4 +2
28MAY26 390.00 P 0.00 0.00 0.00 19.01 +0.44 36 0 103 0
28MAY26 400.00 P 22.85 22.85 22.48 23.16 +0.60 36 2 176 +1
28MAY26 410.00 P 27.86 28.15 27.86 27.86 +0.75 36 16 1,733 0
28MAY26 420.00 P 33.00 33.29 32.51 33.14 +0.96 36 10 285 +2
28MAY26 430.00 P 0.00 0.00 0.00 38.99 +1.10 36 0 236 0
28MAY26 440.00 P 45.62 45.62 45.09 45.43 +1.27 36 2 128 0
28MAY26 450.00 P 0.00 0.00 0.00 54.16 +3.68 38 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 61.12 +2.70 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 68.44 +2.42 38 0 72 0
28MAY26 480.00 P 74.20 74.20 74.00 72.89 -0.94 33 16 41 +16
28MAY26 490.00 P 0.00 0.00 0.00 85.95 +4.20 41 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 93.76 +3.38 40 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 102.19 +2.40 39 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 112.28 +5.21 42 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 122.09 +5.79 44 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 131.34 +3.37 45 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 139.66 +2.91 43 0 8 0
28MAY26 560.00 P 0.00 0.00 0.00 148.42 +1.93 41 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 159.93 +3.65 47 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 166.58 +1.66 37 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 178.45 +3.83 47 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 189.38 +4.96 51 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 199.36 +5.13 53 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 209.19 +5.02 54 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 218.29 +4.09 53 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 229.30 +5.34 58 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 239.04 +5.16 58 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 247.66 +3.64 55 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 255.79 +2.21 36 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 268.21 +4.35 60 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 278.92 +5.30 64 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 285.74 +2.28 39 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 297.61 +4.64 61 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 305.37 +2.43 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 315.41 +1.66 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 325.90 +3.03 52 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 337.64 +3.94 66 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 347.72 +4.87 68 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 358.49 +4.87 73 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 367.67 +4.91 70 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 375.61 +1.99 49 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 385.56 +2.79 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 398.00 +5.25 75 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 406.16 +3.50 65 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 414.95 +2.31 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 428.49 +5.85 81 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 436.45 +3.80 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 0.12 +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 0.22 +0.02 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.61 +0.04 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.77 +0.04 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.95 +0.05 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.20 +0.06 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.45 +0.06 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.79 +0.11 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.16 +0.11 36 0 125 0
29JUN26 310.00 P 0.00 0.00 0.00 3.09 +0.17 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 4.38 +0.39 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 5.74 +0.27 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 7.86 +0.41 37 0 1 0
29JUN26 350.00 P 0.00 0.00 0.00 10.12 +0.58 37 0 324 0
29JUN26 360.00 P 12.54 12.54 12.54 12.73 +0.50 37 20 342 +20
29JUN26 370.00 P 15.34 15.60 15.30 15.59 +0.56 36 140 508 +140
29JUN26 380.00 P 18.66 18.98 18.53 18.43 +0.08 35 279 657 +279
29JUN26 390.00 P 22.00 22.75 22.00 22.65 +0.64 36 218 354 +186
29JUN26 400.00 P 27.20 27.27 27.16 26.87 +0.70 35 93 3,550 0
29JUN26 410.00 P 0.00 0.00 0.00 31.75 +0.93 36 1 249 -1
29JUN26 420.00 P 0.00 0.00 0.00 37.04 +1.11 35 0 1,346 0
29JUN26 430.00 P 0.00 0.00 0.00 42.85 +1.25 36 0 573 0
29JUN26 440.00 P 0.00 0.00 0.00 49.15 +1.49 36 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 55.88 +1.48 36 0 1,930 0
29JUN26 460.00 P 0.00 0.00 0.00 65.10 +3.45 38 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 71.32 +2.36 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 79.62 +3.04 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 85.95 +1.44 36 0 91 0
29JUN26 500.00 P 0.00 0.00 0.00 93.76 +1.15 35 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 104.34 +3.15 38 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 113.26 +3.96 39 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 122.09 +2.59 39 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 131.34 +3.37 40 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 139.66 +2.91 38 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 148.42 +1.93 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 159.93 +3.65 42 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 168.98 +4.06 42 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 178.50 +3.88 42 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 189.38 +4.96 46 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 199.36 +5.13 47 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 209.19 +5.02 48 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 218.29 +3.98 47 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 229.30 +5.34 51 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 239.04 +5.16 52 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 247.66 +3.64 49 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 255.93 +2.10 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 268.79 +4.93 55 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 278.92 +4.98 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 286.13 +2.67 45 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 297.61 +4.64 55 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 306.72 +3.78 52 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 316.73 +2.98 53 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 327.68 +4.81 59 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 337.64 +3.94 60 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 347.72 +4.87 61 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 358.49 +4.87 65 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 367.67 +4.22 63 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 375.61 +1.99 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 386.57 +3.16 60 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 398.00 +4.61 67 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 406.16 +3.50 59 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 416.40 +3.76 61 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 428.49 +5.17 72 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 436.45 +3.15 64 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.43 +0.03 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.53 +0.03 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.66 +0.05 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.83 +0.05 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.22 +0.09 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.48 +0.09 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.74 +0.09 36 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 2.08 +0.14 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.46 +0.13 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.85 +0.14 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 3.34 +0.21 36 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.89 +0.21 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.44 +0.21 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.07 +0.29 36 0 0 0
29SEP26 300.00 P 6.80 6.80 5.92 5.83 +0.15 36 6 28 +2
29SEP26 310.00 P 0.00 0.00 0.00 7.59 +0.33 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 9.67 +0.47 37 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 11.87 +0.55 37 0 16 0
29SEP26 340.00 P 0.00 0.00 0.00 14.61 +0.65 37 0 4 0
29SEP26 350.00 P 17.00 17.00 17.00 17.22 +0.50 36 1 27 +1
29SEP26 360.00 P 0.00 0.00 0.00 20.37 +0.43 36 0 8 0
29SEP26 370.00 P 23.10 23.10 23.10 23.83 +0.73 36 3 19 +3
29SEP26 380.00 P 0.00 0.00 0.00 27.57 +0.83 36 0 134 0
29SEP26 390.00 P 30.97 30.97 30.97 31.68 +0.71 36 1 173 +1
29SEP26 400.00 P 0.00 0.00 0.00 36.19 +0.80 35 1 156 +1
29SEP26 410.00 P 0.00 0.00 0.00 41.08 +0.90 35 1,125 1,286 +1,125
29SEP26 420.00 P 46.51 46.51 46.51 46.35 +0.98 35 16 1,663 -1
29SEP26 430.00 P 0.00 0.00 0.00 52.11 +1.12 35 0 134 0
29SEP26 440.00 P 0.00 0.00 0.00 58.22 +1.30 35 1 496 +1
29SEP26 450.00 P 0.00 0.00 0.00 64.75 +1.45 35 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 73.99 +3.66 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 81.38 +4.04 38 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 88.17 +3.44 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 94.30 +2.08 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 99.54 -0.35 34 0 50 0
29SEP26 510.00 P 0.00 0.00 0.00 111.20 +3.38 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 118.65 +2.76 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 128.00 +3.92 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 132.56 +1.01 34 0 12 0
29SEP26 550.00 P 0.00 0.00 0.00 144.84 +3.71 38 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 151.64 +1.79 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 159.93 +1.60 35 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 168.98 +1.64 34 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 178.50 +2.05 34 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 189.38 +3.69 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 199.36 +3.06 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 209.19 +4.17 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 218.29 +3.66 39 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 229.30 +5.04 42 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 239.04 +5.06 43 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 248.21 +4.19 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 258.10 +4.27 43 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 268.79 +4.93 45 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 278.92 +4.68 47 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 287.83 +3.86 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.17 +0.05 36 0 27 0
30DEC26 230.00 P 0.00 0.00 0.00 1.43 +0.08 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.70 +0.08 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.98 +0.09 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.35 +0.13 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.75 +0.14 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 3.16 +0.16 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.63 +0.22 36 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 4.21 +0.24 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 4.78 +0.11 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.37 +0.12 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.12 +0.18 36 0 1 0
30DEC26 285.00 P 0.00 0.00 0.00 6.92 +0.18 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.72 +0.40 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.53 +0.43 36 0 4 0
30DEC26 300.00 P 0.00 0.00 0.00 9.58 +0.28 36 0 125 0
30DEC26 310.00 P 0.00 0.00 0.00 11.72 +0.61 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 14.15 +0.83 36 0 2 0
30DEC26 330.00 P 0.00 0.00 0.00 16.93 +0.91 36 0 6 0
30DEC26 340.00 P 0.00 0.00 0.00 19.72 +0.42 36 0 23 0
30DEC26 350.00 P 0.00 0.00 0.00 22.78 +0.12 36 0 52 0
30DEC26 360.00 P 0.00 0.00 0.00 25.92 -0.15 36 0 40 0
30DEC26 370.00 P 0.00 0.00 0.00 29.76 +0.48 35 0 27 0
30DEC26 380.00 P 0.00 0.00 0.00 33.83 +0.68 35 0 34 0
30DEC26 390.00 P 0.00 0.00 0.00 38.15 +0.77 35 0 73 0
30DEC26 400.00 P 42.90 42.90 42.40 42.82 +0.74 35 7 599 +7
30DEC26 410.00 P 0.00 0.00 0.00 47.82 +0.87 35 0 114 0
30DEC26 420.00 P 0.00 0.00 0.00 53.15 +0.91 35 0 68 0
30DEC26 430.00 P 0.00 0.00 0.00 58.84 +1.01 35 0 52 0
30DEC26 440.00 P 0.00 0.00 0.00 64.88 +1.26 35 0 276 0
30DEC26 450.00 P 0.00 0.00 0.00 71.39 +1.51 35 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 78.66 +2.16 36 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 84.97 +1.65 35 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 91.67 +0.53 35 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 97.03 -1.36 34 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 106.00 +0.10 35 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 114.33 +0.88 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 123.45 +2.22 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 132.71 +3.54 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 138.92 +0.72 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 146.16 -0.72 35 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 156.19 +2.61 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 164.02 +1.91 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 173.32 +1.34 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 181.88 +1.10 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 189.96 +2.50 34 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 199.92 +1.02 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 209.70 +2.65 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 218.91 +2.54 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 229.30 +2.55 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 239.04 +3.81 38 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 248.21 +3.41 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 258.10 +3.55 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 268.79 +4.56 40 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 278.92 +4.68 41 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 287.83 +3.86 40 0 0 0
TOTAL PUT 4,875 62,273 +1,984
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$ 3.86
26FEB26 2.40 C 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.86 -0.05 0 0 10 -26
26FEB26 3.10 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.66 -0.05 0 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.56 -0.05 0 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 -0.06 0 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.37 -0.06 53 0 331 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 -0.05 51 0 179 0
26FEB26 3.70 C 0.00 0.00 0.00 0.20 -0.05 51 0 275 0
26FEB26 3.80 C 0.10 0.15 0.10 0.14 -0.05 54 13 232 +10
26FEB26 3.90 C 0.00 0.00 0.00 0.09 -0.04 54 0 524 0
26FEB26 4.00 C 0.05 0.05 0.05 0.05 -0.04 52 5 949 0
26FEB26 4.10 C 0.04 0.04 0.04 0.04 -0.02 61 10 818 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 -0.02 58 0 1,047 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 -0.02 57 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 146 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 161 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.47 -0.05 66 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.37 -0.05 60 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.27 -0.05 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.18 -0.05 65 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.08 -0.05 59 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 -0.08 33 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 -0.07 49 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 -0.05 53 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 -0.05 53 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.56 -0.05 55 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 -0.05 56 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.05 57 0 237 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 -0.05 56 0 156 0
30MAR26 3.80 C 0.27 0.27 0.27 0.32 -0.05 57 4 115 +4
30MAR26 3.90 C 0.00 0.00 0.00 0.28 -0.04 59 0 85 0
30MAR26 4.00 C 0.18 0.18 0.18 0.24 -0.03 59 1 514 0
30MAR26 4.10 C 0.00 0.00 0.00 0.20 -0.04 58 0 260 0
30MAR26 4.20 C 0.13 0.14 0.13 0.17 -0.03 59 24 413 +18
30MAR26 4.30 C 0.00 0.00 0.00 0.14 -0.03 58 0 363 0
30MAR26 4.40 C 0.00 0.00 0.00 0.12 -0.03 59 0 100 0
30MAR26 4.50 C 0.08 0.08 0.08 0.10 -0.02 59 10 380 0
30MAR26 4.60 C 0.00 0.00 0.00 0.08 -0.02 59 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.06 -0.02 57 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 -0.02 58 0 97 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.02 57 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 59 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.49 -0.05 66 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.40 -0.05 68 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.30 -0.05 62 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.18 -0.05 43 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.10 -0.04 52 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.02 -0.04 56 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.94 -0.05 57 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.87 -0.04 59 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.80 -0.04 60 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 -0.04 60 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 -0.04 61 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.61 -0.04 62 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.55 -0.04 61 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.50 -0.04 62 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.46 -0.03 63 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.41 -0.03 63 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.37 -0.03 63 0 75 0
29APR26 4.10 C 0.00 0.00 0.00 0.33 -0.03 63 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.30 -0.03 63 0 107 0
29APR26 4.30 C 0.00 0.00 0.00 0.27 -0.02 64 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.24 -0.02 64 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.22 -0.02 65 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.19 -0.02 64 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.17 -0.02 64 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.15 -0.02 64 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.22 -0.05 54 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.14 -0.05 55 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.06 -0.06 56 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.99 -0.05 58 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.92 -0.05 58 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.86 -0.05 60 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.80 -0.05 61 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.74 -0.05 61 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.68 -0.05 61 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.63 -0.05 62 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.58 -0.05 62 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.54 -0.04 63 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.49 -0.05 62 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.45 -0.04 62 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 -0.04 63 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 -0.04 63 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 -0.04 63 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.32 -0.04 63 0 0 0
28MAY26 4.50 C 0.28 0.28 0.27 0.29 -0.04 63 10 10 +10
28MAY26 4.60 C 0.00 0.00 0.00 0.27 -0.03 64 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.24 -0.03 63 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 -0.03 63 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.20 -0.03 63 0 10 0
29JUN26 2.40 C 1.47 1.47 1.47 1.50 -0.05 48 20 20 +20
29JUN26 2.50 C 0.00 0.00 0.00 1.42 -0.05 53 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.34 -0.05 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.26 -0.05 56 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.19 -0.05 58 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.12 -0.05 59 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.05 -0.05 59 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.99 -0.05 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 -0.05 61 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.87 -0.05 62 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 -0.05 61 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.76 -0.05 62 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.05 62 0 27 0
29JUN26 3.70 C 0.59 0.59 0.59 0.66 -0.05 62 10 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.05 63 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.04 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 -0.04 63 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.04 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 -0.05 63 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 -0.04 63 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.40 -0.04 63 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.37 -0.04 63 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 -0.04 64 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 -0.04 63 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 -0.04 64 0 360 0
29JUN26 4.90 C 0.24 0.24 0.24 0.28 -0.03 64 4 117 +4
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.03 64 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.03 64 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.02 65 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.03 63 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.02 64 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.01 66 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.01 66 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.02 66 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 66 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 64 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 3,559 0
29SEP26 2.40 C 0.00 0.00 0.00 1.60 -0.04 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.52 -0.05 58 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.46 -0.04 60 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.39 -0.05 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.33 -0.05 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.27 -0.04 62 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.21 -0.05 63 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.15 -0.05 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.10 -0.04 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.04 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.00 -0.04 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.04 64 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 -0.04 65 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.04 64 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 -0.04 64 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.04 64 0 0 0
29SEP26 4.00 C 0.70 0.70 0.70 0.75 -0.03 65 15 135 +15
29SEP26 4.10 C 0.00 0.00 0.00 0.71 -0.04 65 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.03 65 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 -0.04 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 -0.04 65 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.04 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.04 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.03 66 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.04 65 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.03 66 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.03 66 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.03 65 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.02 66 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.02 66 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.02 66 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.02 66 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.02 66 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.01 67 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.02 66 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.02 66 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.01 66 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.01 66 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.69 -0.05 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.62 -0.05 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.56 -0.05 61 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.50 -0.05 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.45 -0.04 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.39 -0.05 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.34 -0.04 64 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.29 -0.04 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.24 -0.04 64 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.23 -0.04 68 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 -0.05 67 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 -0.05 67 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 -0.01 67 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.05 -0.01 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 -0.04 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 -0.04 65 0 12 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 -0.04 65 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 -0.04 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.04 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 -0.04 66 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.04 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.04 66 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.04 66 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.04 66 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 -0.04 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.04 67 0 1 0
TOTAL CALL 126 23,387 +55
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 201 0 449 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 187 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 172 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 1,138 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 144 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 3,128 0
26FEB26 3.40 P 0.02 0.02 0.02 0.01 0.00 67 200 2,430 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2,580 0
26FEB26 3.60 P 0.05 0.05 0.05 0.03 0.00 61 100 3,924 0
26FEB26 3.70 P 0.07 0.07 0.07 0.05 0.00 58 3 884 +3
26FEB26 3.80 P 0.09 0.09 0.09 0.09 +0.01 60 25 370 +25
26FEB26 3.90 P 0.00 0.00 0.00 0.14 +0.01 60 0 263 0
26FEB26 4.00 P 0.00 0.00 0.00 0.20 +0.01 58 0 231 0
26FEB26 4.10 P 0.00 0.00 0.00 0.28 +0.03 62 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.37 +0.04 68 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 +0.04 71 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 +0.04 81 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.66 +0.05 90 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 +0.05 100 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 +0.05 109 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 0.97 +0.05 129 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.07 +0.05 138 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.17 +0.05 146 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 +0.04 166 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.67 +0.03 183 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.92 +0.04 201 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 57 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 60 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 0.00 63 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.06 0.00 60 0 1,217 0
30MAR26 3.30 P 0.11 0.11 0.11 0.08 -0.01 60 20 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.11 +0.01 61 0 3,150 0
30MAR26 3.50 P 0.14 0.17 0.14 0.14 0.00 60 6 2,124 +1
30MAR26 3.60 P 0.00 0.00 0.00 0.18 +0.01 61 0 6,368 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 0.00 61 0 3,118 0
30MAR26 3.80 P 0.28 0.28 0.28 0.27 +0.01 61 7 646 +7
30MAR26 3.90 P 0.00 0.00 0.00 0.32 +0.01 61 0 341 0
30MAR26 4.00 P 0.46 0.46 0.46 0.38 +0.01 61 200 248 -200
30MAR26 4.10 P 0.00 0.00 0.00 0.45 +0.02 62 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.52 +0.02 63 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.59 +0.02 63 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 +0.02 64 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 +0.02 64 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 +0.03 67 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 +0.03 66 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.04 70 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.11 +0.04 71 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 +0.04 72 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 +0.04 77 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.69 +0.04 85 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.95 +0.05 96 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.20 +0.05 103 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.46 +0.05 114 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.72 +0.05 124 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.97 +0.05 130 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.21 +0.04 133 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.47 +0.04 142 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.71 +0.02 143 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.96 +0.05 148 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.21 +0.05 153 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.46 +0.05 157 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.72 +0.06 166 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.96 +0.05 166 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 0.10 0.10 0.10 0.08 +0.01 67 30 1,530 +30
29APR26 3.00 P 0.00 0.00 0.00 0.10 +0.01 66 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.12 0.00 65 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.15 +0.01 66 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 +0.01 66 0 10 0
29APR26 3.40 P 0.00 0.00 0.00 0.22 +0.01 66 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.26 +0.01 66 0 93 0
29APR26 3.60 P 0.00 0.00 0.00 0.30 +0.01 66 0 13 0
29APR26 3.70 P 0.00 0.00 0.00 0.35 +0.02 66 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.40 +0.01 66 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.46 +0.02 67 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.52 +0.02 67 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.58 +0.02 67 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.65 +0.02 68 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.72 +0.03 68 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.79 +0.03 68 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.87 +0.03 69 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.95 +0.04 70 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.03 +0.04 71 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.11 +0.03 71 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.19 +0.03 71 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 0.00 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 0.00 66 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 0.00 66 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.21 0.00 66 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 0.00 66 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.29 +0.01 66 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.33 0.00 66 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.38 +0.01 67 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 +0.01 66 0 200 0
28MAY26 3.80 P 0.00 0.00 0.00 0.48 0.00 66 0 200 0
28MAY26 3.90 P 0.00 0.00 0.00 0.54 +0.01 67 0 200 0
28MAY26 4.00 P 0.00 0.00 0.00 0.60 +0.01 67 0 200 0
28MAY26 4.10 P 0.00 0.00 0.00 0.66 +0.01 67 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.73 +0.02 68 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.80 +0.02 68 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.87 +0.02 68 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.94 +0.02 68 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.02 +0.02 69 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.09 +0.02 68 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.17 +0.02 69 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.26 +0.03 70 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 -0.01 65 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 0.14 -0.01 65 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 0.23 -0.01 65 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.01 66 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 0.00 66 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 0.00 67 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 0.00 66 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.45 0.00 66 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 0.00 66 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.56 0.00 67 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.62 +0.01 67 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.68 +0.01 67 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 0.00 67 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.80 0.00 67 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.87 0.00 67 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.94 0.00 67 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.01 0.00 67 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.09 +0.01 68 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.17 +0.02 69 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.24 +0.01 68 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.32 +0.01 69 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 +0.02 70 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.61 +0.01 70 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.83 +0.02 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.06 +0.03 74 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.29 +0.03 75 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.53 +0.04 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.77 +0.04 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.01 +0.04 82 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.26 +0.04 86 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.51 +0.05 89 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.76 +0.05 93 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.01 +0.05 96 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.27 +0.05 100 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 0.00 67 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.01 68 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.01 68 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 68 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 0.00 68 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 0.00 68 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 0.00 68 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 0.00 68 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.01 68 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 0.00 68 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 0.00 68 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.01 68 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 +0.01 69 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 0.00 68 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 +0.01 69 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 +0.01 69 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 +0.01 69 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 +0.01 69 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 +0.01 69 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 +0.01 69 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 +0.01 69 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 +0.01 69 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 +0.01 69 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 +0.02 70 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.43 +0.02 70 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 +0.02 71 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 +0.02 71 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.79 +0.02 71 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.00 +0.03 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 +0.03 73 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.43 +0.03 74 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.65 +0.03 75 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.88 +0.04 76 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.11 +0.04 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.34 +0.03 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.58 +0.04 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.82 +0.04 81 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.06 +0.04 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.31 +0.04 85 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 0.00 68 0 171 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 0.00 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 0.00 68 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 0.00 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 0.00 68 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 0.00 68 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 0.00 68 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 0.00 68 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 0.00 68 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 0.00 69 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 0.00 69 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 +0.01 69 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.01 69 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 0.00 69 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 0.00 69 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 0.00 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.01 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 +0.01 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.01 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.01 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 +0.01 70 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 +0.01 70 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 +0.01 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 +0.02 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 +0.01 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.65 +0.01 70 0 0 0
TOTAL PUT 591 99,886 -134
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$ 77.40
30MAR26 45.00 C 0.00 0.00 0.00 32.53 -1.57 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.54 -1.56 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.54 -1.56 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.54 -1.57 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.54 -1.57 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.55 -1.56 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.05 -1.57 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.56 -1.57 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.07 -1.57 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.58 -1.57 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.09 -1.57 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.62 -1.56 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.20 -1.54 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.89 -1.49 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.78 -1.40 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.98 -1.24 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.55 -1.03 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 1.52 -0.79 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.84 -0.55 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.43 -0.36 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.20 -0.22 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.09 -0.12 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.06 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.09 -1.57 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.60 -1.57 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.11 -1.56 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.62 -1.57 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.13 -1.57 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.68 -1.55 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.29 -1.53 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.05 -1.47 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 6.06 -1.33 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.37 -1.16 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 3.03 -0.98 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.06 -0.75 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.37 -0.56 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.89 -0.40 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.58 -0.28 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.38 -0.19 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.14 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.09 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 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 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 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 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.28 +0.08 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.67 +0.18 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.36 +0.34 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 2.44 +0.55 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 3.91 +0.79 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 5.74 +1.02 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 7.86 +1.23 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 10.17 +1.39 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 12.60 +1.49 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 15.10 +1.55 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 17.60 +1.55 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.10 +1.55 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.60 +1.55 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 25.10 +1.55 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.60 +1.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.10 +1.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.60 +1.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.10 +1.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.60 +1.55 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.10 +1.55 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.60 +1.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.10 +1.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.60 +1.55 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.49 +0.10 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.88 +0.18 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.43 +0.27 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.20 +0.37 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.21 +0.51 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.46 +0.66 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.94 +0.82 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.63 +0.96 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.51 +1.09 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.56 +1.20 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.74 +1.30 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.02 +1.39 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.37 +1.44 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.77 +1.49 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.21 +1.52 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.67 +1.54 24 0 0 0
TOTAL PUT 0 2,149 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.89
30MAR26 4.53 C 0.00 0.00 0.00 5.42 +0.04 138 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.32 +0.03 134 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.23 +0.03 131 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.13 +0.03 128 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.89 +0.03 120 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.65 +0.03 112 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.41 +0.04 105 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.17 +0.04 98 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.93 +0.05 95 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.69 +0.04 88 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.45 +0.04 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.21 +0.04 76 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.97 +0.06 70 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.74 +0.06 67 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.50 +0.06 61 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.26 +0.07 55 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 2.02 +0.07 50 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.78 +0.04 44 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.49 -0.01 29 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.27 -0.01 30 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.24 +0.04 87 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.14 +0.04 85 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.92 +0.06 85 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.68 +0.06 79 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.43 +0.05 71 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.19 +0.04 66 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.96 +0.07 66 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.71 +0.06 59 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.49 +0.08 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.26 +0.08 56 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.00 +0.06 49 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.78 +0.07 48 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.53 +0.04 42 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.31 +0.06 41 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.07 +0.04 37 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.80 -0.01 29 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.58 -0.01 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.38 -0.02 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.73 -0.04 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.21 +0.06 60 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.97 +0.08 58 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.71 +0.06 51 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.49 +0.08 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.26 +0.08 48 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.02 +0.06 44 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.78 +0.05 41 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.54 +0.03 37 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.32 +0.04 36 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.10 +0.04 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.86 -0.01 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.66 0.00 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.48 0.00 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.03 -0.03 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.56 +0.01 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 77 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.69 +0.01 30 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.04 -0.01 29 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.17 -0.02 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.05 -0.02 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.79 0.00 29 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.14 -0.06 24 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.57 -0.06 16 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.51 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 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.94 -0.05 30 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.25 -0.04 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.59 -0.04 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.96 -0.05 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.36 -0.04 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.76 -0.06 32 0 0 0
TOTAL PUT 0 216 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.89
30MAR26 4.32 C 0.00 0.00 0.00 5.63 +0.04 146 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.53 +0.04 142 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.45 +0.04 139 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.35 +0.04 135 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.26 +0.03 132 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 5.01 +0.02 118 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.78 +0.03 116 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.55 +0.03 109 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.32 +0.04 102 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.09 +0.05 99 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.86 +0.06 93 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.63 +0.04 87 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.37 +0.02 73 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.13 +0.02 67 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.91 +0.03 65 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.69 +0.07 65 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.44 +0.05 54 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.23 +0.07 55 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.99 +0.04 49 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.71 -0.01 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.49 -0.01 29 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.89
26FEB26 5.00 C 0.00 0.00 0.00 4.92 +0.02 280 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.67 +0.02 262 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.42 +0.02 244 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.17 +0.02 228 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.92 +0.02 212 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.67 +0.02 197 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.42 +0.01 182 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.17 +0.01 168 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.92 +0.01 154 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.67 +0.01 141 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.42 +0.01 127 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.17 +0.01 115 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.92 +0.01 102 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.39 -0.02 0 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 1.17 +0.02 66 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.92 0.00 54 0 64 0
26FEB26 9.25 C 0.00 0.00 0.00 0.66 -0.01 36 0 44 0
26FEB26 9.50 C 0.00 0.00 0.00 0.42 -0.01 29 0 65 0
26FEB26 9.75 C 0.00 0.00 0.00 0.23 -0.02 29 0 1 0
26FEB26 10.00 C 0.13 0.13 0.13 0.11 -0.02 30 1 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.94 +0.02 116 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.70 +0.03 114 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.45 +0.03 106 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.20 +0.05 99 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.96 +0.04 96 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.71 +0.04 89 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.44 +0.02 74 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.21 +0.04 76 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.96 +0.04 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.71 +0.05 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.45 +0.04 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.20 +0.04 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.97 +0.04 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.67 -0.02 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.45 -0.01 33 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.21 -0.01 30 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.99 0.00 29 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.79 -0.01 29 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.47 0.00 30 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.34 0.00 29 0 16 0
30MAR26 10.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30MAR26 11.00 C 0.09 0.09 0.09 0.07 -0.01 29 14 14 +14
30MAR26 11.50 C 0.05 0.05 0.05 0.03 0.00 30 30 60 +30
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.74 +0.07 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.47 +0.05 60 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.25 +0.08 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.00 +0.08 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.75 +0.07 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.48 +0.05 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.26 +0.07 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.01 +0.07 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.77 +0.03 37 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.51 +0.01 31 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.29 0.00 30 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.10 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.91 0.00 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.76 0.00 30 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.00 +0.08 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.75 +0.07 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.49 +0.06 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.26 +0.07 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.01 +0.06 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.78 +0.04 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.51 -0.01 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.29 -0.02 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.98 +0.06 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.74 +0.07 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.49 +0.07 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.22 +0.07 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.00 +0.08 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.74 +0.07 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.50 +0.08 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.26 +0.09 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.00 +0.07 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.76 +0.07 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.50 +0.06 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.26 +0.06 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.02 +0.03 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.79 +0.03 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.52 -0.03 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.32 -0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.13 -0.03 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.96 -0.02 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.82 -0.03 30 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.68 -0.03 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.56 -0.03 29 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.98 +0.06 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.74 +0.07 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.49 +0.07 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.22 +0.05 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.00 +0.07 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.74 +0.05 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.50 +0.07 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.26 +0.07 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.01 +0.08 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.76 +0.07 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.51 +0.05 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.28 +0.06 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.08 +0.05 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.81 +0.01 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 0.00 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.43 +0.01 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.26 -0.02 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.12 -0.01 31 0 0 0
29SEP26 9.50 C 0.98 0.98 0.98 1.00 +0.03 31 1 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 0.00 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.75 +0.01 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.22 +0.05 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.00 +0.07 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.74 +0.05 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.51 +0.08 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.26 +0.07 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.01 +0.07 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.76 +0.06 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.53 +0.06 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.31 +0.07 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.12 +0.07 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.87 +0.03 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 +0.02 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 -0.02 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 +0.02 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 +0.02 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.00 0.00 30 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 0.73 +0.01 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.60 +0.02 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.01 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.01 30 0 20 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -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 0.00 30 0 0 0
TOTAL CALL 46 2,508 +44
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 3 0
26FEB26 10.00 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.61 -0.03 0 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 89 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 29 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.01 29 0 30 0
30MAR26 9.50 P 0.18 0.18 0.18 0.19 -0.01 28 20 77 +20
30MAR26 9.75 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.62 -0.04 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.61 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.04 -0.01 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 57 0
29APR26 8.75 P 0.10 0.10 0.10 0.10 -0.02 29 1 50 -1
29APR26 9.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.30 -0.03 29 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.41 -0.02 29 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.66 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.12 -0.06 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.11 -0.04 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.61 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.32 0.00 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.42 0.00 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.54 0.00 27 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 0.68 0.00 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.83 0.00 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.22 0.00 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.64 +0.01 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 -0.01 0 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 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.85 -0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 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 31 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.52 -0.01 28 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.01 28 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.27 -0.03 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.70 -0.02 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.08 -0.06 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.53 -0.05 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 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 0.10 +0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 0.00 31 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 0.00 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.01 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.02 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.03 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 -0.03 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 -0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 -0.03 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 -0.05 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 -0.03 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.30 -0.03 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.72 -0.04 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 -0.06 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.61 -0.07 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.07 -0.06 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.54 -0.06 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.99 -0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.01 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 -0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 -0.02 30 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 -0.02 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 -0.04 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 -0.04 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.80 -0.04 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 -0.05 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.67 -0.04 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 -0.07 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 -0.07 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.02 -0.09 27 0 0 0
TOTAL PUT 21 2,295 +19
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$ 25.34
26FEB26 15.50 C 0.00 0.00 0.00 9.85 -0.50 137 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.35 -0.50 128 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.85 -0.50 119 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.35 -0.50 110 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.85 -0.50 101 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.35 -0.50 93 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.85 -0.50 85 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.35 -0.50 77 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.85 -0.51 69 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.35 -0.51 61 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.35 -0.51 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.35 -0.51 0 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.35 -0.51 0 0 43 0
26FEB26 24.00 C 0.00 0.00 0.00 1.39 -0.50 31 0 34 0
26FEB26 25.00 C 0.00 0.00 0.00 0.57 -0.45 28 0 18 0
26FEB26 26.00 C 0.14 0.14 0.14 0.14 -0.27 28 1 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.09 29 0 78 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.38 -0.50 70 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.88 -0.50 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.38 -0.51 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.88 -0.51 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.38 -0.51 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.89 -0.50 57 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.39 -0.50 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.89 -0.50 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.39 -0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.89 -0.51 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.39 -0.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.89 -0.51 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.40 -0.50 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.90 -0.50 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.40 -0.51 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.42 -0.50 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.46 -0.50 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.57 -0.49 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.80 -0.44 29 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 1.15 -0.38 28 0 19 0
30MAR26 26.00 C 0.76 0.76 0.70 0.68 -0.33 28 2 36 0
30MAR26 27.00 C 0.00 0.00 0.00 0.39 -0.23 29 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.20 -0.15 29 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 -0.09 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.06 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.89 -0.51 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.39 -0.51 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.90 -0.50 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.40 -0.50 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.90 -0.51 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.40 -0.51 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.91 -0.50 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.42 -0.50 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.45 -0.50 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.54 -0.49 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.70 -0.47 28 0 0 0
29APR26 24.00 C 2.43 2.43 2.43 2.00 -0.42 29 8 8 +8
29APR26 25.00 C 0.00 0.00 0.00 1.40 -0.37 28 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.95 -0.29 28 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.62 -0.23 29 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.37 -0.19 28 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.23 -0.14 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.13 -0.09 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.40 -0.50 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.90 -0.51 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.41 -0.50 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.92 -0.50 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.43 -0.51 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.50 -0.49 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.63 -0.47 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.84 -0.46 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.18 -0.39 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.60 -0.35 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.15 -0.33 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.81 -0.28 27 0 55 0
28MAY26 28.00 C 0.65 0.67 0.65 0.55 -0.22 27 16 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.37 -0.16 28 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.24 -0.10 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.15 -0.08 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.39 -0.50 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.89 -0.50 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.39 -0.50 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.89 -0.51 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.39 -0.51 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.90 -0.50 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.40 -0.51 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.91 -0.51 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.43 -0.50 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.95 -0.50 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.48 -0.50 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.60 -0.48 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.77 -0.48 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.04 -0.44 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.40 -0.40 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.85 -0.37 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.39 -0.33 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.03 -0.28 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.75 -0.23 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 -0.19 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 -0.15 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.11 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.92 -0.50 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.44 -0.50 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.96 -0.50 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.48 -0.50 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.01 -0.50 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.55 -0.50 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.09 -0.50 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.65 -0.49 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.21 -0.49 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.79 -0.49 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.98 -0.48 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.24 -0.46 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.57 -0.44 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.97 -0.41 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.44 -0.38 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.99 -0.35 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.61 -0.30 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.28 -0.27 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.01 -0.24 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 -0.21 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 -0.17 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 -0.14 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 -0.13 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 -0.11 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.08 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.12 -0.51 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.67 -0.50 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.21 -0.51 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.78 -0.50 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.34 -0.50 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.92 -0.50 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.51 -0.49 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.12 -0.48 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.36 -0.47 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.66 -0.45 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.02 -0.43 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.44 -0.42 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 -0.40 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.48 -0.36 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.09 -0.32 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.74 -0.31 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.45 -0.28 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.20 -0.24 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.98 -0.23 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 -0.19 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.66 -0.17 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.53 -0.16 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.43 -0.13 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 -0.11 27 0 0 0
TOTAL CALL 27 670 +8
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 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 82 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 0.00 29 0 15 0
26FEB26 25.00 P 0.15 0.23 0.15 0.23 +0.07 29 34 34 +34
26FEB26 26.00 P 0.55 0.55 0.51 0.78 +0.24 27 6 22 -6
26FEB26 27.00 P 0.00 0.00 0.00 1.67 +0.43 28 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 2.66 +0.49 0 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 3.66 +0.50 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.66 +0.50 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.66 +0.50 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.66 +0.50 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.66 +0.50 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.66 +0.50 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.66 +0.50 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.66 +0.50 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.39 +0.06 29 0 10 0
30MAR26 25.00 P 0.00 0.00 0.00 0.76 +0.14 29 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 1.29 +0.22 29 0 48 0
30MAR26 27.00 P 0.00 0.00 0.00 2.00 +0.31 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.80 +0.37 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.70 +0.42 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.67 +0.47 30 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.66 +0.50 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.66 +0.50 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.66 +0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.66 +0.50 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.66 +0.50 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.66 +0.50 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 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.39 +0.05 28 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.68 +0.10 28 0 0 0
29APR26 25.00 P 0.99 1.05 0.99 1.10 +0.17 28 18 18 +8
29APR26 26.00 P 0.00 0.00 0.00 1.66 +0.22 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 2.35 +0.29 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.11 +0.33 28 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.96 +0.38 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.87 +0.42 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.82 +0.46 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.78 +0.47 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.77 +0.49 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.76 +0.50 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.75 +0.51 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.74 +0.50 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.86 +0.11 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 1.28 +0.16 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.84 +0.24 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.49 +0.29 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 3.24 +0.31 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.06 +0.36 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.94 +0.40 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.86 +0.43 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.81 +0.46 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.78 +0.47 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.76 +0.49 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.75 +0.50 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.75 +0.51 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.68 +0.07 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.03 +0.10 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.48 +0.14 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.02 +0.18 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.67 +0.24 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.39 +0.29 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.18 +0.33 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.03 +0.37 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.93 +0.41 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.86 +0.44 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.81 +0.46 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.78 +0.48 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.76 +0.49 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.75 +0.50 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 +0.07 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.44 +0.09 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.91 +0.13 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.46 +0.17 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.07 +0.21 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.75 +0.25 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.49 +0.28 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.28 +0.31 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.13 +0.36 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.01 +0.39 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.92 +0.41 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.85 +0.43 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.81 +0.46 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.78 +0.47 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.01 +0.05 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.08 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.77 +0.10 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.24 +0.11 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.79 +0.15 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.19 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.05 +0.22 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.76 +0.25 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.52 +0.28 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.32 +0.30 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 +0.35 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.05 +0.38 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.95 +0.40 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.88 +0.42 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.83 +0.44 27 0 0 0
TOTAL PUT 58 618 +36
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$ 4.95
26FEB26 3.60 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.36 -0.04 39 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.27 -0.03 38 0 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.18 -0.03 33 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.10 -0.03 28 0 120 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 171 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 167 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 -0.03 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 -0.03 32 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.35 -0.03 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 -0.03 29 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 -0.04 27 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 184 0
30MAR26 5.25 C 0.08 0.08 0.08 0.08 -0.02 28 25 117 +25
30MAR26 5.50 C 0.00 0.00 0.00 0.04 0.00 30 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.27 -0.03 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.18 -0.05 35 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.08 -0.05 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.98 -0.06 28 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 -0.05 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.40 -0.03 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.33 -0.04 27 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.14 -0.02 28 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 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
28MAY26 3.80 C 0.00 0.00 0.00 1.19 -0.04 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.10 -0.04 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 -0.04 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 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
29JUN26 3.60 C 0.00 0.00 0.00 1.40 -0.03 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.31 -0.04 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.22 -0.02 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.12 -0.04 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.02 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.02 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.44 -0.03 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.35 -0.03 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 -0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.03 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.44 -0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.26 -0.03 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 -0.04 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 -0.06 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 -0.03 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 -0.02 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.02 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
TOTAL CALL 25 1,753 +25
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 0.00 28 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.03 36 0 95 0
26FEB26 5.50 P 0.00 0.00 0.00 0.56 +0.04 55 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.06 +0.04 88 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.31 +0.04 103 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.56 +0.04 117 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.31 +0.04 154 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.56 +0.04 165 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 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 28 0 13 0
30MAR26 4.50 P 0.03 0.03 0.03 0.03 -0.01 27 3 214 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 0.00 28 0 91 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 +0.01 29 0 20 0
30MAR26 4.80 P 0.00 0.00 0.00 0.11 +0.01 28 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 +0.01 28 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.04 31 0 5 0
30MAR26 5.50 P 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.81 +0.04 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.06 +0.04 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.31 +0.04 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.56 +0.04 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.31 +0.04 67 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.56 +0.04 71 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 13 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 0.00 28 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 0.00 28 0 9 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 +0.02 29 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 0.00 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.21 +0.02 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.42 +0.03 29 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.31 +0.04 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.56 +0.04 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.31 +0.04 52 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 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 +0.01 30 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 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.24 +0.01 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 +0.03 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.56 +0.04 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.31 +0.04 46 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 0.00 27 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 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 0.00 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 0.00 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 0.00 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 +0.02 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 +0.02 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.03 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 +0.04 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.04 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 0.00 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.02 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 0.00 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 +0.02 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.02 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 +0.03 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 +0.02 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.02 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.01 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 0.30 +0.01 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.01 29 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 +0.02 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 +0.02 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 +0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 +0.01 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 +0.02 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.03 29 0 0 0
TOTAL PUT 3 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$ 125.10
26FEB26 87.50 C 0.00 0.00 0.00 37.64 -0.93 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 35.14 -0.93 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 32.64 -0.93 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 30.14 -1.51 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 27.65 -1.51 66 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 25.15 -0.93 58 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 22.65 -0.93 50 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 20.15 -0.94 42 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 17.66 -0.95 45 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 15.20 -0.96 48 0 1 0
26FEB26 112.50 C 13.50 13.50 13.50 12.77 -0.99 47 1 26 0
26FEB26 115.00 C 0.00 0.00 0.00 10.43 -1.02 47 0 23 0
26FEB26 117.50 C 0.00 0.00 0.00 8.23 -1.05 47 0 33 0
26FEB26 120.00 C 0.00 0.00 0.00 6.24 -0.84 47 0 56 0
26FEB26 122.50 C 0.00 0.00 0.00 4.43 -1.28 45 0 37 0
26FEB26 125.00 C 2.36 2.36 2.36 3.03 -1.02 46 15 63 +15
26FEB26 127.50 C 2.38 2.38 1.61 1.98 -0.88 46 68 117 +33
26FEB26 130.00 C 1.88 1.93 0.91 1.23 -0.77 46 145 161 +87
26FEB26 132.50 C 1.12 1.12 0.56 0.76 -0.54 48 51 87 +13
26FEB26 135.00 C 0.59 0.59 0.47 0.42 -0.39 47 54 63 +36
26FEB26 137.50 C 0.38 0.38 0.38 0.22 -0.26 47 18 30 +18
26FEB26 140.00 C 0.27 0.27 0.23 0.11 -0.17 47 18 33 0
26FEB26 142.50 C 0.00 0.00 0.00 0.05 -0.10 47 0 54 0
26FEB26 145.00 C 0.08 0.08 0.08 0.03 -0.05 49 1 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.91 -0.94 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 35.45 -0.94 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 33.01 -0.96 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 30.60 -1.05 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 28.23 -1.74 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 25.91 -0.98 47 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 23.65 -0.99 47 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 21.46 -0.99 47 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 19.35 -1.00 47 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 17.34 -1.01 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 15.45 -0.99 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 13.67 -1.42 47 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 11.98 -1.39 47 0 157 0
30MAR26 120.00 C 0.00 0.00 0.00 10.41 -1.36 46 0 21 0
30MAR26 122.50 C 0.00 0.00 0.00 9.04 -1.26 46 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 7.79 -0.92 47 0 57 0
30MAR26 127.50 C 0.00 0.00 0.00 6.65 -0.91 46 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 5.68 -0.87 47 0 53 0
30MAR26 132.50 C 4.70 4.70 4.70 4.86 -0.81 47 6 36 +6
30MAR26 135.00 C 4.07 4.07 4.07 4.10 -0.75 47 18 43 0
30MAR26 137.50 C 0.00 0.00 0.00 3.47 -0.63 48 0 24 0
30MAR26 140.00 C 0.00 0.00 0.00 2.88 -0.57 47 0 0 0
30MAR26 142.50 C 2.82 2.82 2.67 2.37 -0.51 47 30 30 +28
30MAR26 145.00 C 0.00 0.00 0.00 1.94 -0.46 47 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 1.58 -0.41 47 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 1.24 -0.35 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 38.37 -0.95 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.02 -0.95 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 33.71 -0.95 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.44 -1.71 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 29.24 -1.65 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 27.09 -0.96 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 25.02 -0.95 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 23.03 -0.95 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 21.13 -0.93 47 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 19.87 -0.90 50 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 17.56 -1.01 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 15.94 -0.41 46 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 14.88 -0.89 49 0 216 0
29APR26 120.00 C 0.00 0.00 0.00 13.02 -1.27 47 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 11.61 -1.22 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 10.41 -0.80 46 0 130 0
29APR26 127.50 C 0.00 0.00 0.00 9.24 -0.94 46 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 8.30 -0.86 46 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 7.39 -0.82 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 6.59 -0.81 47 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 5.94 -0.62 47 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 5.22 -0.59 47 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 4.58 -0.55 47 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 4.01 -0.50 47 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 3.39 -0.58 47 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 2.95 -0.42 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.71 -0.95 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.42 -0.95 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.17 -0.96 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.00 -1.15 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.86 -1.03 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.83 -1.72 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.84 -0.94 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.96 -1.28 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 22.13 -0.91 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.41 -0.92 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 18.75 -0.90 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 17.22 -0.88 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 15.74 -0.88 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 14.40 -0.82 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 13.40 -0.95 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 12.16 -0.75 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 11.09 -0.75 47 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 10.06 -0.75 47 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 9.11 -0.71 47 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 8.20 -0.70 47 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 7.38 -0.62 47 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 6.65 -0.61 47 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 5.92 -0.61 47 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 5.33 -0.52 47 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 4.63 -0.50 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 4.10 -0.48 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.05 -0.96 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.85 -0.95 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 34.70 -0.96 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 32.61 -1.84 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 30.60 -1.79 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.64 -0.95 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 26.79 -1.22 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 24.96 -0.94 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.29 -0.93 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.63 -0.93 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 20.10 -0.90 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 18.63 -0.90 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 17.21 -0.63 46 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 15.95 -0.78 46 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 15.01 -0.87 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 13.76 -0.91 47 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 12.69 -0.91 46 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 11.78 -0.81 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 10.85 -0.72 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 9.95 -0.73 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 9.07 -0.73 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 8.33 -0.64 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 7.63 -0.64 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.93 -0.63 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.15 -0.73 46 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 5.62 -0.53 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.89 -1.74 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.96 -1.69 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.07 -0.94 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.30 -1.59 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.54 -1.56 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.85 -0.92 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 30.27 -0.92 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.69 -1.43 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.18 -1.40 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.79 -1.33 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.40 -1.32 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.03 -0.69 47 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 21.84 -0.84 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 20.65 -1.29 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 19.46 -1.34 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 18.67 -0.70 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 17.67 -0.75 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 16.64 -0.83 48 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 15.85 -0.81 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 14.97 -0.73 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 14.14 -0.73 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.30 -0.73 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.46 -0.74 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.75 -0.65 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 10.77 -0.62 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.12 -0.63 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.04 -0.95 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.32 -0.96 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.60 -0.96 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.88 -1.54 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.34 -1.42 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.80 -0.95 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.26 -0.95 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.81 -0.92 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 30.46 -0.92 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.11 -1.29 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.75 -1.35 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.54 -1.32 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.38 -1.30 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.23 -1.31 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.07 -1.39 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.33 -0.88 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.34 -0.87 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.43 -1.11 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.63 -0.92 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.71 -0.85 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.90 -0.78 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.09 -0.78 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 16.29 -0.78 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.48 -0.78 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.26 -1.20 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 14.05 -0.70 48 0 0 0
TOTAL CALL 425 4,348 +236
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 100 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 49 0
26FEB26 110.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 69 0
26FEB26 112.50 P 0.00 0.00 0.00 0.12 -0.06 47 0 261 0
26FEB26 115.00 P 0.54 0.54 0.54 0.28 -0.10 47 15 69 0
26FEB26 117.50 P 0.75 0.98 0.75 0.59 -0.11 48 33 96 +33
26FEB26 120.00 P 1.66 1.69 1.60 1.10 -0.07 47 45 66 +30
26FEB26 122.50 P 1.72 2.65 1.72 1.92 -0.03 48 45 38 +21
26FEB26 125.00 P 0.00 0.00 0.00 3.00 0.00 48 0 33 0
26FEB26 127.50 P 0.00 0.00 0.00 4.42 +0.07 47 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 6.21 +0.53 49 0 3 0
26FEB26 132.50 P 0.00 0.00 0.00 8.09 +0.41 47 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 10.26 +0.56 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 12.57 +0.68 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 14.97 +0.77 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 17.42 +0.83 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 19.90 +0.87 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 22.40 +0.90 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 24.90 +0.90 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.14 -0.02 47 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 39 0
30MAR26 97.50 P 0.69 0.69 0.69 0.34 -0.04 47 1 18 +1
30MAR26 100.00 P 0.00 0.00 0.00 0.52 -0.04 47 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 0.75 -0.08 47 0 25 0
30MAR26 105.00 P 0.00 0.00 0.00 1.05 -0.10 47 0 26 0
30MAR26 107.50 P 0.00 0.00 0.00 1.47 -0.07 47 0 46 0
30MAR26 110.00 P 0.00 0.00 0.00 1.98 -0.08 47 0 1,034 0
30MAR26 112.50 P 0.00 0.00 0.00 2.56 -0.08 47 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 3.25 -0.06 47 0 7 0
30MAR26 117.50 P 0.00 0.00 0.00 4.09 0.00 47 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 5.04 +0.02 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 6.20 +0.11 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 7.31 +0.03 46 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 8.78 +0.25 47 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 10.29 -0.04 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 11.86 -0.01 47 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.61 +0.29 47 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.42 +0.31 47 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 17.36 +0.38 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 19.37 +0.45 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 21.46 +0.49 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 23.62 +0.56 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 25.83 +0.59 47 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.62 -0.03 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 0.85 -0.02 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.12 -0.03 47 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.48 -0.02 47 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 1.88 -0.02 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 2.40 -0.08 47 0 55 0
29APR26 107.50 P 3.17 3.17 3.17 2.97 +0.05 47 17 37 +17
29APR26 110.00 P 0.00 0.00 0.00 3.55 -0.02 46 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 4.30 +0.03 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 5.13 +0.04 46 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 6.09 +0.07 46 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 7.22 +0.19 46 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 8.39 +0.20 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 9.71 +0.26 46 0 100 0
29APR26 127.50 P 0.00 0.00 0.00 11.19 +0.28 47 0 100 0
29APR26 130.00 P 0.00 0.00 0.00 12.61 +0.30 47 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 14.30 +0.31 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 15.81 +0.25 47 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 17.56 +0.36 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 19.35 +0.35 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.23 +0.43 47 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.19 +0.45 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.17 +0.47 47 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.26 +0.53 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.76 -0.02 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.30 -0.01 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.67 -0.02 46 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.07 -0.01 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 2.59 -0.01 46 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 3.14 +0.01 46 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 3.81 +0.01 46 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 4.38 +0.04 45 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 5.20 +0.04 45 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 6.05 +0.06 45 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 7.05 +0.08 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 8.05 +0.08 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 9.23 +0.14 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 10.42 +0.13 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 11.74 +0.21 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 13.12 +0.06 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 14.76 +0.25 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 16.39 +0.40 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.07 +0.32 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.96 +0.38 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 21.75 +0.37 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.55 +0.38 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 25.49 +0.46 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 27.45 +0.47 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.42 +0.39 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.32 -0.03 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.66 -0.03 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.05 -0.03 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.51 -0.03 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 3.04 -0.03 46 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 3.62 -0.01 46 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.31 -0.01 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 5.01 0.00 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 5.69 +0.01 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 6.55 +0.03 45 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 7.50 +0.05 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 8.52 +0.05 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 9.62 +0.10 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 10.82 +0.13 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 12.02 +0.09 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 13.41 +0.11 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 14.87 +0.18 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 16.41 +0.20 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 18.01 +0.22 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.68 +0.18 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.50 +0.25 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.28 +0.33 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.09 +0.33 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.91 +0.34 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.83 +0.42 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.79 +0.42 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.29 -0.02 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 3.84 -0.02 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.43 -0.01 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.14 -0.01 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 5.85 -0.01 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.64 +0.02 47 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 7.53 +0.02 47 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.42 +0.01 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.10 +0.05 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 10.15 +0.05 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.20 +0.05 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 12.35 +0.14 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.57 +0.15 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 14.84 +0.13 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 16.22 +0.16 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 17.59 +0.22 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.09 +0.25 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.63 +0.26 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.23 +0.16 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.88 +0.32 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.64 +0.23 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 27.31 +0.23 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.99 +0.23 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.79 +0.07 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.63 +0.06 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.48 +0.02 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.94 -0.03 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.67 -0.03 47 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.40 -0.03 47 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.14 -0.03 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.04 -0.01 47 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 8.95 -0.01 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.86 -0.02 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.88 +0.02 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 11.62 +0.02 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.68 +0.01 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.91 +0.16 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.13 +0.21 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 16.39 +0.21 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.72 +0.28 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.09 +0.38 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.34 +0.24 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.98 +0.45 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.55 +0.43 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.16 +0.30 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.67 +0.14 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.48 +0.19 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.17 +0.19 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.86 +0.19 47 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 33.56 +0.19 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.29 +0.22 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.15 +0.28 47 0 0 0
TOTAL PUT 156 5,689 +102
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$ 40.30
26FEB26 22.00 C 0.00 0.00 0.00 18.65 +0.13 313 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 17.31 -0.56 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 16.31 -0.21 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.31 -0.19 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.31 -0.21 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 13.34 -0.18 140 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.36 -0.20 140 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 11.30 -0.20 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.33 -0.17 100 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 9.40 -0.14 117 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 8.34 -0.33 85 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 7.36 -0.19 82 0 578 0
26FEB26 34.00 C 0.00 0.00 0.00 6.38 -0.36 77 0 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 5.58 -0.16 93 0 532 0
26FEB26 36.00 C 0.00 0.00 0.00 4.60 -0.18 81 0 1,252 0
26FEB26 37.00 C 0.00 0.00 0.00 3.54 -0.19 62 0 447 0
26FEB26 38.00 C 2.50 2.83 2.50 2.73 -0.27 62 7 325 -6
26FEB26 39.00 C 2.10 2.10 1.74 1.80 -0.32 49 81 849 +51
26FEB26 40.00 C 1.10 1.27 1.10 1.12 -0.39 46 76 676 -4
26FEB26 41.00 C 0.72 0.80 0.69 0.70 -0.33 48 67 1,717 +27
26FEB26 42.00 C 0.43 0.55 0.43 0.43 -0.28 50 32 4,532 -3
26FEB26 43.00 C 0.25 0.25 0.25 0.25 -0.23 52 30 1,677 0
26FEB26 44.00 C 0.16 0.16 0.14 0.15 -0.17 54 15 601 +15
26FEB26 45.00 C 0.14 0.14 0.09 0.08 -0.14 55 25 813 -10
26FEB26 46.00 C 0.00 0.00 0.00 0.05 -0.11 58 0 1,558 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.07 60 0 311 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.06 63 0 1,399 0
26FEB26 49.00 C 0.03 0.03 0.03 0.01 -0.04 63 15 1,003 -15
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 176 0
30MAR26 8.00 C 0.00 0.00 0.00 32.32 -0.41 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 32.18 -0.21 242 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 32.17 -0.21 295 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.76 -0.37 256 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.75 +0.18 297 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.08 -0.20 149 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.86 -0.19 187 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.73 -0.08 230 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.72 +0.15 272 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 29.83 -0.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.69 +0.15 249 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.83 -0.23 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.34 -0.24 129 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 27.84 -0.20 121 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.69 +0.12 218 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.84 -0.23 94 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.36 -0.21 130 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.84 -0.21 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.34 -0.20 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.85 -0.23 102 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.35 -0.23 95 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.81 -0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.35 -0.25 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.19 +0.11 164 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.35 -0.55 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 21.86 -0.23 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.38 -0.21 97 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.93 -0.18 110 0 241 0
30MAR26 20.00 C 20.00 20.75 20.00 20.35 -0.15 0 4 311 0
30MAR26 21.00 C 0.00 0.00 0.00 19.36 -0.22 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.65 +0.02 120 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 17.79 -0.08 123 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.50 -0.03 90 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 15.69 +0.04 100 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.41 -0.26 62 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 13.43 -0.27 61 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 12.36 -0.37 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 11.55 -0.47 64 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 10.55 -0.25 58 0 654 0
30MAR26 31.00 C 0.00 0.00 0.00 9.42 -0.36 39 0 78 0
30MAR26 32.00 C 8.50 8.50 8.50 8.71 -0.22 56 5 108 0
30MAR26 33.00 C 0.00 0.00 0.00 7.77 -0.45 53 0 8,002 0
30MAR26 34.00 C 0.00 0.00 0.00 6.74 -0.55 46 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.94 -0.38 47 0 841 0
30MAR26 36.00 C 0.00 0.00 0.00 5.42 -0.07 54 0 5,428 0
30MAR26 37.00 C 0.00 0.00 0.00 4.72 -0.08 53 0 237 0
30MAR26 38.00 C 0.00 0.00 0.00 4.00 -0.12 52 0 269 0
30MAR26 39.00 C 3.10 3.37 3.10 3.19 -0.28 47 15 642 0
30MAR26 40.00 C 2.76 2.83 2.58 2.65 -0.30 47 83 5,399 -9
30MAR26 41.00 C 2.20 2.24 2.20 2.20 -0.29 47 16 221 -14
30MAR26 42.00 C 1.88 2.00 1.88 1.83 -0.31 48 23 1,641 -7
30MAR26 43.00 C 1.64 1.64 1.64 1.50 -0.25 48 15 272 +8
30MAR26 44.00 C 1.34 1.36 1.34 1.23 -0.24 48 2 511 -2
30MAR26 45.00 C 1.00 1.10 1.00 0.99 -0.24 48 18 392 0
30MAR26 46.00 C 0.00 0.00 0.00 0.79 -0.23 49 0 488 0
30MAR26 47.00 C 0.75 0.77 0.71 0.63 -0.22 49 45 306 +45
30MAR26 48.00 C 0.63 0.63 0.63 0.50 -0.25 49 32 228 0
30MAR26 49.00 C 0.00 0.00 0.00 0.39 -0.24 49 0 1,641 0
30MAR26 50.00 C 0.42 0.44 0.41 0.30 -0.22 49 97 2,995 +3
30MAR26 52.50 C 0.00 0.00 0.00 0.16 -0.18 49 0 653 0
29APR26 22.00 C 0.00 0.00 0.00 18.65 -0.09 86 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 17.79 -0.08 89 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 16.50 -0.32 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.69 -0.01 72 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.43 -0.45 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.71 -0.21 63 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.73 -0.14 59 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.90 -0.12 61 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.65 -0.40 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.00 -0.21 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.90 -0.41 46 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 7.92 -0.50 42 0 1,298 0
29APR26 34.00 C 7.42 7.42 7.42 7.21 -0.43 45 10 10 -10
29APR26 35.00 C 0.00 0.00 0.00 6.43 -0.57 44 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 5.58 -0.76 42 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 5.00 -0.33 44 0 406 0
29APR26 38.00 C 0.00 0.00 0.00 4.53 -0.20 46 0 396 0
29APR26 39.00 C 4.19 4.22 4.12 4.01 -0.27 47 5 338 +5
29APR26 40.00 C 3.67 3.67 3.60 3.48 -0.21 46 2 341 +2
29APR26 41.00 C 3.27 3.27 3.23 3.05 -0.25 47 3 244 +1
29APR26 42.00 C 2.82 2.84 2.74 2.64 -0.25 47 17 143 0
29APR26 43.00 C 2.47 2.47 2.47 2.30 -0.25 47 15 8,045 +15
29APR26 44.00 C 2.15 2.15 2.09 2.02 -0.22 48 47 209 -5
29APR26 45.00 C 1.88 1.88 1.88 1.75 -0.22 48 15 502 0
29APR26 46.00 C 1.64 1.64 1.61 1.49 -0.21 48 18 116 +13
29APR26 47.00 C 1.46 1.46 1.46 1.27 -0.20 48 15 83 +11
29APR26 48.00 C 0.00 0.00 0.00 1.08 -0.18 48 0 208 0
29APR26 49.00 C 1.07 1.07 1.06 0.92 -0.17 48 18 125 -16
29APR26 50.00 C 0.00 0.00 0.00 0.78 -0.15 48 0 224 0
29APR26 52.50 C 0.70 0.70 0.70 0.51 -0.12 48 1 218 0
29APR26 55.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 464 0
29APR26 57.50 C 0.00 0.00 0.00 0.21 -0.07 49 0 186 0
29APR26 60.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 342 0
28MAY26 27.00 C 0.00 0.00 0.00 13.79 -0.27 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.74 -0.40 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.90 -0.42 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.04 -0.35 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.04 -0.43 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.20 -0.42 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.40 -0.17 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.80 -0.54 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.88 -0.30 44 0 15 0
28MAY26 36.00 C 6.37 6.37 6.37 6.37 -0.35 46 10 77 0
28MAY26 37.00 C 0.00 0.00 0.00 5.60 -0.48 44 0 21 0
28MAY26 38.00 C 5.53 5.53 5.53 5.05 -0.47 45 2 137 -2
28MAY26 39.00 C 0.00 0.00 0.00 4.69 -0.23 47 0 165 0
28MAY26 40.00 C 0.00 0.00 0.00 4.19 -0.27 47 0 1,793 0
28MAY26 41.00 C 0.00 0.00 0.00 3.74 -0.27 47 0 120 0
28MAY26 42.00 C 0.00 0.00 0.00 3.36 -0.26 47 0 174 0
28MAY26 43.00 C 3.10 3.10 3.10 3.01 -0.23 48 15 118 -15
28MAY26 44.00 C 0.00 0.00 0.00 2.70 -0.22 48 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 2.41 -0.23 48 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 2.17 -0.20 49 0 78 0
28MAY26 47.00 C 0.00 0.00 0.00 1.95 -0.16 49 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 1.75 -0.12 50 0 10 0
28MAY26 49.00 C 0.00 0.00 0.00 1.58 -0.08 50 0 45 0
28MAY26 50.00 C 1.44 1.44 1.44 1.42 -0.05 50 15 1,015 0
28MAY26 52.50 C 1.12 1.12 1.12 1.10 +0.03 51 16 16 +16
28MAY26 55.00 C 0.00 0.00 0.00 0.89 +0.11 53 0 11 0
28MAY26 57.50 C 0.00 0.00 0.00 0.69 +0.14 54 0 60 0
28MAY26 60.00 C 0.00 0.00 0.00 0.55 +0.14 55 0 89 0
29JUN26 17.50 C 0.00 0.00 0.00 23.19 -0.10 82 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.57 -0.33 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.07 -0.27 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.49 -0.37 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.10 -0.28 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.50 -0.40 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.76 -0.18 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.65 -0.48 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.79 -0.23 60 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 16.50 -0.61 0 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.74 -0.38 49 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 14.89 -0.30 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 13.89 -0.39 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 12.82 -0.57 41 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 12.10 -0.66 46 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 11.52 +0.13 52 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 10.51 -0.41 47 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 9.61 -0.49 45 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 8.88 -0.41 45 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.23 -0.11 46 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 7.46 -0.70 45 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 6.80 -0.54 45 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 6.23 -0.42 45 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 5.66 -0.61 45 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.36 -0.22 47 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 4.88 -0.25 47 0 2,239 0
29JUN26 41.00 C 0.00 0.00 0.00 4.45 -0.25 48 0 217 0
29JUN26 42.00 C 0.00 0.00 0.00 4.06 -0.24 48 0 61 0
29JUN26 43.00 C 0.00 0.00 0.00 3.69 -0.25 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 3.38 -0.20 48 0 328 0
29JUN26 45.00 C 0.00 0.00 0.00 3.07 -0.21 48 0 795 0
29JUN26 46.00 C 0.00 0.00 0.00 2.81 -0.20 49 0 456 0
29JUN26 47.00 C 0.00 0.00 0.00 2.57 -0.20 49 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.36 -0.20 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.15 -0.19 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.97 -0.16 50 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.59 -0.10 51 0 153 0
29SEP26 22.00 C 0.00 0.00 0.00 19.07 -0.26 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.14 -0.47 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.05 -0.31 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.17 -0.39 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.77 -0.21 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.78 -0.37 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.96 -0.08 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.21 -0.26 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.37 -0.37 49 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 11.72 -0.27 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 10.94 -0.34 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.25 -0.46 48 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 9.60 -0.42 48 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 9.01 -0.37 48 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.44 -0.37 48 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 7.74 -0.71 46 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.45 -0.25 48 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 7.05 -0.19 49 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 6.60 -0.20 49 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 6.17 -0.22 49 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.78 -0.22 49 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.41 -0.23 49 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.08 -0.22 50 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 4.75 -0.23 50 0 44 0
29SEP26 46.00 C 0.00 0.00 0.00 4.51 -0.18 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 4.19 -0.19 50 0 15 0
29SEP26 48.00 C 4.00 4.00 4.00 4.02 -0.11 51 1 32 +1
29SEP26 49.00 C 0.00 0.00 0.00 3.71 -0.18 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.49 -0.15 51 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 3.03 +0.04 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 19.38 -0.53 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.67 -0.39 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.77 -0.48 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.13 -0.30 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.12 -0.52 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.36 -0.51 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.65 -0.51 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.96 -0.32 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.23 -0.38 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.53 -0.41 48 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 12.07 -0.21 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.20 -0.52 48 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 10.66 -0.55 48 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.12 -0.52 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.76 -0.33 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.07 -0.49 48 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 8.55 -0.48 48 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 8.35 -0.23 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.92 -0.24 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.51 -0.19 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.11 -0.25 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.74 -0.25 50 0 614 0
30DEC26 44.00 C 0.00 0.00 0.00 6.45 -0.21 50 0 33 0
30DEC26 45.00 C 0.00 0.00 0.00 6.09 -0.25 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 5.85 -0.21 50 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 5.51 -0.24 50 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.25 -0.27 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.00 -0.24 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 4.76 -0.24 51 0 0 0
TOTAL CALL 928 91,367 +95
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 182 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,384 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 93 0 2,923 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 +0.02 88 0 2,290 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 +0.03 81 0 1,371 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 +0.03 76 0 2,658 0
26FEB26 35.00 P 0.00 0.00 0.00 0.09 +0.03 71 0 609 0
26FEB26 36.00 P 0.12 0.12 0.07 0.14 +0.03 66 135 2,736 0
26FEB26 37.00 P 0.18 0.19 0.13 0.22 0.00 62 186 1,854 +57
26FEB26 38.00 P 0.26 0.26 0.26 0.33 -0.04 56 22 941 -2
26FEB26 39.00 P 0.47 0.47 0.47 0.52 -0.11 51 18 556 0
26FEB26 40.00 P 1.00 1.00 0.72 0.86 -0.14 49 53 732 -16
26FEB26 41.00 P 1.45 1.45 1.38 1.38 -0.18 48 36 741 -36
26FEB26 42.00 P 2.09 2.18 1.91 2.16 -0.08 53 75 408 -3
26FEB26 43.00 P 0.00 0.00 0.00 2.93 -0.13 52 0 174 0
26FEB26 44.00 P 0.00 0.00 0.00 3.83 +0.04 54 0 319 0
26FEB26 45.00 P 0.00 0.00 0.00 4.78 -0.03 57 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 5.73 +0.10 56 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 6.92 +0.28 92 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.94 +0.39 103 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.78 +0.25 89 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.99 +0.47 125 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 184 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 165 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 0 120 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 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.03 63 0 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 +0.03 61 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.04 60 0 820 0
30MAR26 30.00 P 0.18 0.18 0.18 0.17 +0.05 59 50 1,882 +1
30MAR26 31.00 P 0.26 0.26 0.23 0.22 +0.04 57 13 378 -13
30MAR26 32.00 P 0.33 0.34 0.33 0.30 +0.03 55 12 1,642 +12
30MAR26 33.00 P 0.41 0.41 0.41 0.41 +0.03 55 2 9,348 0
30MAR26 34.00 P 0.00 0.00 0.00 0.53 0.00 53 0 575 0
30MAR26 35.00 P 0.66 0.66 0.60 0.70 -0.02 52 65 2,354 -45
30MAR26 36.00 P 0.90 0.90 0.78 0.90 -0.05 51 83 7,931 -32
30MAR26 37.00 P 1.20 1.22 1.02 1.15 -0.10 50 114 2,116 +100
30MAR26 38.00 P 1.31 1.35 1.30 1.43 -0.15 48 56 2,714 +6
30MAR26 39.00 P 1.96 1.96 1.96 1.78 -0.19 47 15 892 0
30MAR26 40.00 P 2.45 2.45 2.07 2.26 -0.11 47 37 8,561 +37
30MAR26 41.00 P 0.00 0.00 0.00 2.81 -0.12 47 0 239 0
30MAR26 42.00 P 3.57 3.57 3.21 3.46 -0.08 48 49 594 -45
30MAR26 43.00 P 4.03 4.03 4.03 4.12 -0.10 49 1 321 0
30MAR26 44.00 P 0.00 0.00 0.00 4.67 -0.20 45 0 83 0
30MAR26 45.00 P 0.00 0.00 0.00 5.39 -0.26 44 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 6.46 +0.01 51 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 6.99 -0.31 41 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 7.94 -0.22 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.78 -0.26 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.99 +0.26 52 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 12.34 +0.03 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 34 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 118 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 -0.06 45 0 146 0
29APR26 29.00 P 0.00 0.00 0.00 0.12 -0.09 45 0 525 0
29APR26 30.00 P 0.00 0.00 0.00 0.17 -0.13 44 0 374 0
29APR26 31.00 P 0.45 0.45 0.45 0.25 -0.16 44 10 252 0
29APR26 32.00 P 0.00 0.00 0.00 0.37 -0.19 44 0 202 0
29APR26 33.00 P 0.00 0.00 0.00 0.54 -0.20 45 0 376 0
29APR26 34.00 P 0.95 0.98 0.87 0.75 -0.19 45 47 302 +17
29APR26 35.00 P 1.07 1.09 1.06 1.01 -0.20 46 80 303 +50
29APR26 36.00 P 1.40 1.40 1.38 1.31 -0.16 46 17 1,163 0
29APR26 37.00 P 1.84 1.84 1.70 1.67 -0.17 46 47 142 +24
29APR26 38.00 P 2.00 2.00 2.00 2.05 -0.15 46 1 190 -1
29APR26 39.00 P 0.00 0.00 0.00 2.50 -0.15 46 0 566 0
29APR26 40.00 P 3.08 3.08 2.90 3.02 -0.16 47 26 91 -4
29APR26 41.00 P 0.00 0.00 0.00 3.57 -0.08 47 0 135 0
29APR26 42.00 P 0.00 0.00 0.00 4.10 -0.15 46 0 82 0
29APR26 43.00 P 5.06 5.06 4.90 4.84 -0.06 48 17 107 +2
29APR26 44.00 P 0.00 0.00 0.00 5.64 +0.32 50 0 76 0
29APR26 45.00 P 0.00 0.00 0.00 6.06 -0.30 45 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 6.88 +0.16 46 0 49 0
29APR26 47.00 P 0.00 0.00 0.00 7.62 +0.13 45 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 8.53 -0.14 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.43 -0.08 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.99 -0.37 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.76 +0.42 54 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.86 +0.04 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.27 -0.15 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.81 +0.27 56 0 0 0
28MAY26 27.00 P 0.31 0.31 0.31 0.15 -0.06 46 20 51 +20
28MAY26 28.00 P 0.00 0.00 0.00 0.22 -0.07 46 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.31 -0.09 47 0 1 0
28MAY26 30.00 P 0.53 0.53 0.53 0.42 -0.11 46 60 65 +16
28MAY26 31.00 P 0.00 0.00 0.00 0.58 -0.11 47 0 77 0
28MAY26 32.00 P 0.83 0.83 0.83 0.76 -0.13 47 60 145 +60
28MAY26 33.00 P 1.03 1.03 1.03 0.98 -0.13 47 10 266 +10
28MAY26 34.00 P 0.00 0.00 0.00 1.24 -0.14 47 0 230 0
28MAY26 35.00 P 1.60 1.60 1.60 1.54 -0.12 47 1 98 0
28MAY26 36.00 P 0.00 0.00 0.00 1.84 -0.15 47 0 156 0
28MAY26 37.00 P 0.00 0.00 0.00 2.21 -0.14 47 0 273 0
28MAY26 38.00 P 0.00 0.00 0.00 2.62 -0.15 46 0 147 0
28MAY26 39.00 P 0.00 0.00 0.00 3.20 -0.04 48 0 188 0
28MAY26 40.00 P 0.00 0.00 0.00 3.61 -0.14 47 0 135 0
28MAY26 41.00 P 0.00 0.00 0.00 4.18 -0.13 47 0 241 0
28MAY26 42.00 P 0.00 0.00 0.00 4.78 -0.08 47 0 165 0
28MAY26 43.00 P 0.00 0.00 0.00 5.45 -0.05 48 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 6.14 -0.05 48 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 6.99 +0.37 50 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 7.85 +0.38 52 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 8.38 +0.29 50 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 9.21 -0.08 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.05 +0.24 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.88 +0.40 51 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 13.02 +0.27 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.34 +0.21 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.76 +0.07 57 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.18 +0.08 60 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 52 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.08 44 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.10 44 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 -0.11 44 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.14 44 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.45 -0.16 45 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 0.61 -0.17 45 0 652 0
29JUN26 31.00 P 0.00 0.00 0.00 0.80 -0.19 45 0 869 0
29JUN26 32.00 P 0.00 0.00 0.00 1.03 -0.18 46 0 596 0
29JUN26 33.00 P 0.00 0.00 0.00 1.30 -0.20 46 0 435 0
29JUN26 34.00 P 1.69 1.69 1.69 1.60 -0.17 46 53 1,099 -12
29JUN26 35.00 P 0.00 0.00 0.00 1.96 -0.17 47 0 302 0
29JUN26 36.00 P 0.00 0.00 0.00 2.33 -0.15 47 0 157 0
29JUN26 37.00 P 0.00 0.00 0.00 2.68 -0.17 46 0 355 0
29JUN26 38.00 P 3.40 3.40 3.40 3.19 -0.10 47 15 253 0
29JUN26 39.00 P 0.00 0.00 0.00 3.67 -0.11 47 0 139 0
29JUN26 40.00 P 0.00 0.00 0.00 4.19 -0.11 47 0 2,948 0
29JUN26 41.00 P 4.66 4.66 4.66 4.76 -0.09 47 15 76 +15
29JUN26 42.00 P 0.00 0.00 0.00 5.36 -0.11 47 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 6.00 -0.08 48 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 6.68 -0.07 48 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 7.55 +0.38 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.22 +0.09 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.78 -0.14 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.79 +0.16 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 10.32 +0.04 48 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 11.09 +0.04 48 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 13.69 +0.33 55 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.01 48 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 -0.03 48 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.03 48 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 -0.03 48 0 144 0
29SEP26 27.00 P 0.99 0.99 0.99 0.86 -0.04 48 16 263 +16
29SEP26 28.00 P 0.00 0.00 0.00 1.06 -0.04 49 0 136 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 -0.04 49 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 1.55 -0.04 49 0 473 0
29SEP26 31.00 P 1.81 1.81 1.81 1.85 -0.04 49 48 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.12 -0.07 49 0 326 0
29SEP26 33.00 P 0.00 0.00 0.00 2.47 -0.05 49 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 2.82 -0.06 49 0 649 0
29SEP26 35.00 P 0.00 0.00 0.00 3.18 -0.12 48 0 898 0
29SEP26 36.00 P 0.00 0.00 0.00 3.62 -0.09 48 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 4.11 -0.03 49 0 886 0
29SEP26 38.00 P 0.00 0.00 0.00 4.59 -0.05 49 0 538 0
29SEP26 39.00 P 0.00 0.00 0.00 5.12 -0.03 49 0 532 0
29SEP26 40.00 P 5.72 5.72 5.72 5.59 -0.09 48 30 2,000 +30
29SEP26 41.00 P 0.00 0.00 0.00 6.17 -0.09 49 0 527 0
29SEP26 42.00 P 0.00 0.00 0.00 6.76 -0.10 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.40 -0.08 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.09 -0.04 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.82 +0.19 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.55 +0.26 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.28 +0.05 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.00 -0.17 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.45 -0.08 48 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.51 +0.02 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.46 -0.26 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 -0.05 46 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.06 46 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.07 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 -0.06 46 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 -0.08 47 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 -0.09 47 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 -0.09 47 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.81 -0.09 47 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.13 -0.09 48 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.46 -0.09 48 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 2.85 -0.10 48 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.25 -0.10 48 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.64 -0.13 48 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 4.07 -0.13 48 0 280 0
30DEC26 36.00 P 0.00 0.00 0.00 4.52 -0.13 48 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.00 -0.09 48 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 5.50 -0.09 48 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 6.04 -0.09 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.60 -0.10 49 0 53 0
30DEC26 41.00 P 0.00 0.00 0.00 7.21 -0.07 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.80 -0.11 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.50 -0.02 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.16 -0.06 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.98 +0.13 51 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.67 +0.12 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.40 +0.12 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.18 +0.06 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.90 +0.26 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.46 +0.10 50 0 1 0
TOTAL PUT 1,595 106,053 +264
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.41
26FEB26 3.90 C 0.000 0.000 0.000 1.514 -0.024 109 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.416 +0.004 111 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.316 -0.016 103 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.214 -0.015 86 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.118 -0.008 93 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.021 +0.008 91 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.919 -0.001 79 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.817 0.000 67 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.716 +0.002 57 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.615 +0.009 47 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.517 +0.014 44 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.414 +0.006 30 0 155 0
26FEB26 5.25 C 0.131 0.197 0.131 0.180 -0.001 26 75 285 +45
26FEB26 5.50 C 0.030 0.050 0.025 0.038 -0.007 26 111 459 0
26FEB26 5.75 C 0.004 0.007 0.004 0.003 -0.003 26 18 800 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 719 0
26FEB26 6.25 C 0.001 0.001 0.001 0.001 0.000 47 1 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 68 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 87 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 128 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 135 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 142 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 148 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.425 -0.011 85 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.319 +0.012 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.225 -0.019 75 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.119 -0.045 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.026 -0.035 68 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.927 +0.020 66 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.828 -0.028 63 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.728 -0.025 59 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.632 +0.030 59 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.524 -0.014 44 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.425 -0.020 43 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.329 -0.003 44 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.229 -0.011 41 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.128 -0.010 36 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.034 +0.015 38 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.925 -0.009 25 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.827 -0.007 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.736 0.000 28 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.628 -0.007 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.559 +0.010 29 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.457 -0.006 24 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.269 -0.010 24 0 225 0
30MAR26 5.50 C 0.120 0.120 0.120 0.137 -0.010 24 10 473 0
30MAR26 5.75 C 0.070 0.070 0.067 0.061 -0.007 24 11 908 0
30MAR26 6.00 C 0.025 0.035 0.025 0.022 -0.005 24 43 907 0
30MAR26 6.25 C 0.015 0.016 0.015 0.007 -0.003 24 65 447 +65
30MAR26 6.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.534 -0.023 35 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.435 -0.020 33 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.334 +0.002 29 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.237 -0.016 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.144 -0.008 31 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.043 -0.010 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.945 +0.004 26 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.854 -0.007 27 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.759 +0.023 25 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.663 -0.018 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.576 -0.006 23 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.496 -0.024 23 0 21 0
29APR26 5.25 C 0.346 0.346 0.346 0.331 -0.019 24 2 70 +2
29APR26 5.50 C 0.208 0.208 0.195 0.206 -0.008 25 81 670 0
29APR26 5.75 C 0.000 0.000 0.000 0.118 -0.012 25 0 236 0
29APR26 6.00 C 0.000 0.000 0.000 0.063 -0.008 25 0 150 0
29APR26 6.25 C 0.000 0.000 0.000 0.034 -0.003 26 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.016 -0.002 26 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.007 -0.001 26 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.003 -0.001 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 28 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 33 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.442 -0.023 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.344 -0.022 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.246 -0.020 24 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.151 -0.017 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.048 -0.011 21 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.960 -0.017 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.854 -0.032 19 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.774 -0.022 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.699 -0.012 24 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.604 -0.030 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.531 -0.014 22 0 140 0
28MAY26 5.25 C 0.000 0.000 0.000 0.372 -0.005 23 0 60 0
28MAY26 5.50 C 0.000 0.000 0.000 0.248 -0.002 24 0 282 0
28MAY26 5.75 C 0.000 0.000 0.000 0.156 -0.004 24 0 63 0
28MAY26 6.00 C 0.000 0.000 0.000 0.094 -0.004 24 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.053 -0.008 24 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.031 -0.003 25 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.016 -0.002 25 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.008 -0.002 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.002 -0.001 25 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 31 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.660 -0.016 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.542 -0.015 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.442 -0.024 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.353 -0.027 21 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.246 -0.036 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.161 -0.023 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.065 -0.026 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.975 -0.024 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.878 -0.016 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.794 -0.019 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.711 -0.010 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.637 0.000 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.567 +0.009 22 0 15 0
29JUN26 5.25 C 0.373 0.373 0.373 0.412 +0.006 23 30 499 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.288 +0.003 23 0 370 0
29JUN26 5.75 C 0.165 0.177 0.165 0.194 +0.002 23 36 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.126 +0.001 24 0 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.078 -0.005 24 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.050 -0.001 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.029 -0.001 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.017 0.000 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.009 -0.001 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.005 -0.001 24 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 27 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 30 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 1.660 -0.016 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.558 -0.025 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.459 -0.025 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.363 -0.017 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.254 -0.028 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.178 -0.006 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.070 -0.022 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.985 -0.031 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.896 -0.013 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.826 -0.023 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.750 -0.020 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.667 -0.032 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.617 -0.014 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.456 -0.021 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.349 -0.006 24 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.261 +0.002 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.186 +0.001 24 0 531 0
29SEP26 6.25 C 0.130 0.165 0.130 0.130 0.000 24 4 540 +2
29SEP26 6.50 C 0.000 0.000 0.000 0.090 0.000 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.061 0.000 24 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.041 0.000 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.027 0.000 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.017 -0.001 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.011 -0.001 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 0.000 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 0.000 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 24 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 1.558 -0.025 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.476 -0.008 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.380 -0.008 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.289 -0.005 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.198 +0.008 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.116 +0.005 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.020 -0.011 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.941 -0.002 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.875 +0.019 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.808 -0.022 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.737 +0.002 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.676 -0.008 23 0 2 0
30DEC26 5.25 C 0.557 0.557 0.557 0.541 -0.013 23 7 47 +7
30DEC26 5.50 C 0.000 0.000 0.000 0.426 -0.017 24 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.334 -0.013 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.264 -0.005 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.209 +0.002 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.161 +0.004 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.121 +0.002 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.090 +0.002 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.066 +0.001 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.049 +0.001 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.036 +0.001 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.026 +0.001 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.019 +0.001 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.014 +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 494 13,665 +151
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 100 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 -0.002 28 0 212 0
26FEB26 5.25 P 0.026 0.026 0.026 0.018 -0.013 26 1 757 0
26FEB26 5.50 P 0.000 0.000 0.000 0.126 -0.020 26 0 688 0
26FEB26 5.75 P 0.354 0.354 0.354 0.345 -0.018 31 15 181 0
26FEB26 6.00 P 0.000 0.000 0.000 0.590 -0.020 0 0 84 0
26FEB26 6.25 P 0.000 0.000 0.000 0.840 -0.020 0 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 1.090 -0.020 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.340 -0.020 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.590 -0.020 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.840 -0.020 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.097 -0.013 128 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.340 -0.020 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.590 -0.020 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.840 -0.020 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.090 -0.020 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.340 -0.024 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.590 -0.020 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.840 -0.020 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 55 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 52 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 46 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 26 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.001 26 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 -0.002 25 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.006 -0.003 24 0 1,079 0
30MAR26 4.80 P 0.011 0.011 0.011 0.011 -0.005 24 1 460 0
30MAR26 4.90 P 0.000 0.000 0.000 0.018 -0.009 24 0 475 0
30MAR26 5.00 P 0.040 0.040 0.027 0.033 -0.009 24 72 574 -10
30MAR26 5.25 P 0.113 0.113 0.076 0.093 -0.018 24 112 779 +10
30MAR26 5.50 P 0.000 0.000 0.000 0.212 -0.026 24 0 496 0
30MAR26 5.75 P 0.357 0.357 0.357 0.388 -0.011 24 30 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.619 +0.002 29 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.840 -0.021 0 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.090 -0.020 0 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.340 -0.020 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.590 -0.020 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.840 -0.020 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.097 -0.013 56 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.340 -0.020 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.591 -0.019 58 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.850 -0.010 72 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.090 -0.020 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.340 -0.024 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.590 -0.023 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.840 -0.020 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 -0.002 25 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 -0.003 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.010 -0.004 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.017 -0.003 26 0 1 0
29APR26 4.70 P 0.000 0.000 0.000 0.025 -0.005 25 0 265 0
29APR26 4.80 P 0.000 0.000 0.000 0.038 -0.005 25 0 84 0
29APR26 4.90 P 0.058 0.058 0.058 0.055 -0.007 25 40 176 0
29APR26 5.00 P 0.000 0.000 0.000 0.078 -0.007 26 0 469 0
29APR26 5.25 P 0.159 0.159 0.159 0.160 -0.007 26 14 339 +14
29APR26 5.50 P 0.353 0.353 0.280 0.284 -0.011 26 12 1,095 +6
29APR26 5.75 P 0.520 0.520 0.520 0.450 -0.009 27 1 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.652 -0.023 28 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.879 -0.020 31 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.121 -0.023 35 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.364 +0.004 38 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.605 -0.005 40 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.841 -0.019 37 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.097 -0.013 44 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.348 -0.012 48 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.591 -0.019 47 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.850 -0.010 56 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.091 -0.019 53 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.344 -0.020 59 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 -0.002 25 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.008 -0.003 25 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.012 -0.005 24 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.020 -0.003 25 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.029 -0.004 25 0 0 0
28MAY26 4.70 P 0.047 0.047 0.047 0.042 -0.005 25 40 70 +12
28MAY26 4.80 P 0.000 0.000 0.000 0.058 -0.006 25 0 161 0
28MAY26 4.90 P 0.000 0.000 0.000 0.079 -0.007 25 0 150 0
28MAY26 5.00 P 0.000 0.000 0.000 0.104 -0.009 25 0 39 0
28MAY26 5.25 P 0.210 0.210 0.210 0.192 -0.016 25 5 157 +5
28MAY26 5.50 P 0.000 0.000 0.000 0.318 -0.021 25 0 66 0
28MAY26 5.75 P 0.000 0.000 0.000 0.479 -0.024 26 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.672 -0.024 27 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.891 -0.009 28 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.129 -0.015 31 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.380 -0.002 36 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.638 +0.001 42 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.893 -0.012 47 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.153 +0.026 52 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.385 +0.025 52 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.629 -0.023 54 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.877 -0.014 57 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.126 +0.016 60 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.001 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 -0.001 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 -0.002 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.015 -0.002 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 -0.003 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.031 -0.004 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.044 -0.005 24 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.059 -0.006 24 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.078 -0.007 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.102 -0.008 24 0 271 0
29JUN26 5.00 P 0.131 0.131 0.131 0.130 -0.010 24 30 383 0
29JUN26 5.25 P 0.000 0.000 0.000 0.222 -0.013 25 0 348 0
29JUN26 5.50 P 0.000 0.000 0.000 0.349 -0.015 25 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.506 -0.018 25 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.694 -0.019 26 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.905 -0.020 27 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.137 -0.020 29 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.382 -0.001 32 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.638 +0.001 37 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.895 -0.010 42 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.153 +0.026 46 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.389 +0.029 47 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.634 -0.018 49 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.886 -0.005 52 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.130 +0.012 54 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.396 +0.032 60 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.635 +0.022 60 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.881 +0.021 62 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 -0.002 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 -0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.022 -0.002 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.029 -0.003 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.038 -0.004 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.051 -0.004 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.065 -0.006 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.083 -0.006 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.105 -0.006 23 0 167 0
29SEP26 4.70 P 0.000 0.000 0.000 0.128 -0.008 23 0 181 0
29SEP26 4.80 P 0.000 0.000 0.000 0.158 -0.008 23 0 80 0
29SEP26 4.90 P 0.211 0.211 0.211 0.188 -0.010 23 35 100 0
29SEP26 5.00 P 0.000 0.000 0.000 0.226 -0.010 23 0 1,148 0
29SEP26 5.25 P 0.000 0.000 0.000 0.335 -0.009 23 0 195 0
29SEP26 5.50 P 0.525 0.525 0.525 0.478 -0.001 24 15 222 +15
29SEP26 5.75 P 0.000 0.000 0.000 0.639 +0.003 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.844 +0.032 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.033 +0.021 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.244 +0.030 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.465 +0.010 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.699 +0.001 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.928 +0.023 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.179 +0.038 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.418 +0.026 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.655 -0.002 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.898 -0.019 27 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.134 -0.019 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.400 0.000 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.637 -0.012 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.897 +0.036 37 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.035 -0.002 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.045 -0.002 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.058 -0.002 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.071 -0.003 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.089 -0.003 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.108 -0.004 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.131 -0.005 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.156 -0.005 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.186 -0.005 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.221 -0.002 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.260 0.000 24 0 35 0
30DEC26 5.00 P 0.317 0.317 0.317 0.301 +0.003 24 1 21 +1
30DEC26 5.25 P 0.000 0.000 0.000 0.422 +0.011 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.563 +0.013 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.725 +0.016 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.905 +0.025 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.101 +0.032 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.302 +0.012 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.513 -0.007 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.741 +0.003 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.959 +0.009 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.181 +0.013 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.434 +0.025 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.675 -0.010 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.919 -0.008 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.159 +0.006 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.405 +0.005 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.655 +0.006 33 0 0 0
TOTAL PUT 424 18,688 +53
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 ($0.001) CLOSING PRICE HK$ 4.67
26FEB26 3.10 C 0.000 0.000 0.000 1.576 +0.010 151 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.474 +0.007 129 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.376 +0.010 130 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.275 +0.012 115 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.175 +0.012 106 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.082 +0.022 117 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.977 +0.003 94 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.874 +0.007 74 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.780 +0.012 82 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.675 +0.006 61 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.581 +0.010 64 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.479 +0.018 52 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.377 +0.007 39 0 155 0
26FEB26 4.40 C 0.286 0.288 0.280 0.281 +0.007 35 700 5,767 -300
26FEB26 4.50 C 0.170 0.195 0.170 0.182 +0.002 25 137 2,967 -137
26FEB26 4.60 C 0.063 0.080 0.063 0.096 -0.004 22 425 1,887 -425
26FEB26 4.70 C 0.044 0.046 0.044 0.038 -0.009 21 31 6,232 -30
26FEB26 4.80 C 0.014 0.014 0.013 0.010 -0.008 20 81 4,325 -75
26FEB26 4.90 C 0.000 0.000 0.000 0.002 -0.003 21 0 6,178 0
26FEB26 5.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 10,251 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 39 0 4,644 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 53 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 65 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 77 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 135 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.788 +0.012 77 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.683 +0.008 63 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.587 +0.012 65 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.485 +0.010 58 0 0 0
30MAR26 3.30 C 1.365 1.395 1.355 1.383 +0.007 49 2,000 693 +693
30MAR26 3.40 C 0.000 0.000 0.000 1.286 +0.011 50 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.189 +0.012 49 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.089 -0.015 45 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.981 +0.003 24 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.890 -0.009 37 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.796 +0.012 37 0 0 0
30MAR26 4.00 C 0.700 0.700 0.700 0.694 +0.018 32 1 101 -1
30MAR26 4.10 C 0.000 0.000 0.000 0.596 +0.009 28 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.502 +0.007 27 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.406 +0.004 23 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.317 +0.002 22 0 4,587 0
30MAR26 4.50 C 0.217 0.245 0.217 0.236 -0.002 20 127 18,647 +87
30MAR26 4.60 C 0.177 0.177 0.171 0.168 -0.004 20 525 14,154 +500
30MAR26 4.70 C 0.105 0.105 0.105 0.113 0.000 20 8 42,113 +8
30MAR26 4.80 C 0.077 0.083 0.077 0.072 -0.006 19 201 28,314 0
30MAR26 4.90 C 0.046 0.050 0.046 0.044 -0.005 19 10 8,208 -5
30MAR26 5.00 C 0.033 0.034 0.033 0.025 -0.004 19 127 54,568 0
30MAR26 5.25 C 0.014 0.014 0.012 0.005 -0.002 20 429 6,415 +429
30MAR26 5.50 C 0.009 0.009 0.007 0.001 -0.001 20 191 2,869 +9
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.500 +0.012 56 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.427 +0.010 65 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.306 -0.002 51 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.208 +0.015 48 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.108 -0.002 44 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.007 -0.001 40 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.911 +0.005 37 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.812 +0.009 34 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.710 +0.008 29 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.610 +0.008 26 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.502 -0.002 19 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.416 +0.005 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.329 +0.004 19 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.249 +0.001 18 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.182 0.000 17 0 734 0
29APR26 4.70 C 0.000 0.000 0.000 0.126 -0.003 17 0 15,426 0
29APR26 4.80 C 0.000 0.000 0.000 0.084 -0.003 17 0 1,481 0
29APR26 4.90 C 0.000 0.000 0.000 0.053 -0.003 17 0 1,046 0
29APR26 5.00 C 0.000 0.000 0.000 0.032 -0.003 17 0 2,934 0
29APR26 5.25 C 0.000 0.000 0.000 0.007 -0.002 17 0 1,425 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 0.000 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 24 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 34 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.312 +0.004 49 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.212 0.000 46 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.113 +0.003 42 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.016 +0.008 40 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.914 +0.008 36 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.812 +0.008 32 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.710 +0.007 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.610 +0.007 24 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.512 +0.004 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.418 +0.001 19 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.332 -0.002 18 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.255 -0.004 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.188 -0.007 17 0 30 0
28MAY26 4.70 C 0.000 0.000 0.000 0.135 -0.008 17 0 758 0
28MAY26 4.80 C 0.000 0.000 0.000 0.093 -0.009 17 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.062 -0.008 17 0 1,274 0
28MAY26 5.00 C 0.000 0.000 0.000 0.040 -0.007 17 0 831 0
28MAY26 5.25 C 0.000 0.000 0.000 0.012 -0.003 17 0 851 0
28MAY26 5.50 C 0.000 0.000 0.000 0.003 -0.002 17 0 1,096 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 111 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 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 26 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 31 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.716 +0.028 61 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.616 +0.012 57 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.514 +0.014 53 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.427 +0.010 53 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.323 +0.015 48 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.222 +0.010 45 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.120 +0.010 41 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.017 +0.009 36 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.915 +0.009 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.813 +0.008 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.712 +0.007 26 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.613 +0.005 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.518 +0.002 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.429 -0.001 20 0 2,274 0
29JUN26 4.40 C 0.000 0.000 0.000 0.347 -0.004 19 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.275 -0.007 18 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.212 -0.010 18 0 3,227 0
29JUN26 4.70 C 0.238 0.238 0.238 0.161 -0.011 18 10 3,355 +10
29JUN26 4.80 C 0.000 0.000 0.000 0.119 -0.012 18 0 1,376 0
29JUN26 4.90 C 0.000 0.000 0.000 0.087 -0.012 18 0 4,560 0
29JUN26 5.00 C 0.000 0.000 0.000 0.062 -0.011 18 0 6,927 0
29JUN26 5.25 C 0.000 0.000 0.000 0.025 -0.008 18 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.009 -0.005 17 0 2,966 0
29JUN26 5.75 C 0.026 0.026 0.026 0.004 -0.001 18 60 1,244 +60
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 18 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 1.723 +0.027 51 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.626 +0.022 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.521 +0.011 44 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.427 +0.010 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.324 +0.016 39 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.222 +0.010 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.120 +0.009 33 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.018 +0.008 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.918 +0.008 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.821 +0.007 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.727 +0.006 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.638 +0.005 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.556 +0.004 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.481 +0.003 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.412 +0.001 21 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.352 +0.001 20 0 3,299 0
29SEP26 4.60 C 0.000 0.000 0.000 0.300 +0.001 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.252 -0.001 20 0 237 0
29SEP26 4.80 C 0.000 0.000 0.000 0.212 0.000 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.177 -0.001 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.146 -0.001 20 0 1,594 0
29SEP26 5.25 C 0.000 0.000 0.000 0.089 -0.001 20 0 939 0
29SEP26 5.50 C 0.000 0.000 0.000 0.052 -0.001 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.029 -0.001 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.016 0.000 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 0.000 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 0.000 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.626 +0.021 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.529 +0.009 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.427 +0.010 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.325 +0.017 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.223 +0.008 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.122 +0.006 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.024 +0.004 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.930 +0.002 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.839 -0.001 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.755 -0.002 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.676 -0.006 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.603 -0.008 21 0 5 0
30DEC26 4.30 C 0.542 0.555 0.542 0.537 0.000 21 5 75 +5
30DEC26 4.40 C 0.000 0.000 0.000 0.475 -0.004 21 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.412 -0.012 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.362 +0.003 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.305 -0.014 19 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.264 -0.014 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.242 +0.001 20 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.210 -0.004 20 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.141 -0.014 20 0 527 0
30DEC26 5.50 C 0.106 0.106 0.106 0.094 -0.010 20 5 116 +5
30DEC26 5.75 C 0.000 0.000 0.000 0.061 -0.009 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.039 -0.007 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.024 -0.005 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 -0.003 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 -0.003 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 93 0
TOTAL CALL 5,073 390,884 +833
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 75 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 4,827 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 5,078 0
26FEB26 4.40 P 0.006 0.006 0.003 0.001 -0.002 22 80 23,662 0
26FEB26 4.50 P 0.010 0.010 0.010 0.005 -0.007 21 50 30,808 0
26FEB26 4.60 P 0.039 0.039 0.020 0.021 -0.013 20 375 6,314 -150
26FEB26 4.70 P 0.059 0.059 0.059 0.063 -0.017 19 50 3,636 0
26FEB26 4.80 P 0.000 0.000 0.000 0.135 -0.015 18 0 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.230 -0.014 0 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.330 -0.011 0 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.580 -0.010 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.830 -0.010 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.080 -0.010 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.330 -0.010 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.580 -0.010 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.830 -0.010 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.080 -0.010 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.330 -0.010 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.580 -0.010 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.830 -0.010 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 57 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 53 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 50 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 4,135 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 6,929 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 58,488 0
30MAR26 4.10 P 0.000 0.000 0.000 0.002 -0.002 20 0 5,513 0
30MAR26 4.20 P 0.016 0.016 0.016 0.005 -0.003 19 80 10,670 0
30MAR26 4.30 P 0.025 0.025 0.025 0.012 -0.005 19 1,000 7,045 +1,000
30MAR26 4.40 P 0.040 0.040 0.040 0.025 -0.008 19 20 11,388 0
30MAR26 4.50 P 0.055 0.055 0.044 0.048 -0.010 19 76 18,146 +16
30MAR26 4.60 P 0.107 0.107 0.107 0.080 -0.010 19 10 15,116 0
30MAR26 4.70 P 0.000 0.000 0.000 0.125 -0.013 19 0 16,570 0
30MAR26 4.80 P 0.000 0.000 0.000 0.190 -0.015 19 0 1,213 0
30MAR26 4.90 P 0.000 0.000 0.000 0.260 -0.009 19 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.346 -0.014 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.581 -0.013 21 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.830 -0.035 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.080 -0.010 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.330 -0.010 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.580 -0.010 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.830 -0.010 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.080 -0.010 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.330 -0.010 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.580 -0.047 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.830 -0.010 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 240 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 -0.001 17 0 270 0
29APR26 3.90 P 0.012 0.012 0.012 0.003 0.000 18 10 690 +10
29APR26 4.00 P 0.000 0.000 0.000 0.006 -0.001 17 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.012 -0.003 17 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.023 -0.005 17 0 34,836 0
29APR26 4.30 P 0.000 0.000 0.000 0.040 -0.006 16 0 1,287 0
29APR26 4.40 P 0.055 0.055 0.055 0.067 -0.008 16 10 783 +10
29APR26 4.50 P 0.000 0.000 0.000 0.106 -0.008 16 0 2,031 0
29APR26 4.60 P 0.114 0.114 0.114 0.154 -0.011 16 10 3,706 +10
29APR26 4.70 P 0.000 0.000 0.000 0.215 -0.011 16 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.285 -0.011 15 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.364 -0.010 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.449 -0.010 12 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.677 -0.009 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.916 -0.008 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.192 -0.008 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.441 +0.036 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.690 -0.008 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.939 -0.007 29 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.187 -0.008 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.436 -0.008 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.685 -0.008 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.934 -0.007 36 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 -0.001 17 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.003 -0.002 17 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.006 -0.003 17 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.011 -0.005 17 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.021 -0.007 17 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.037 -0.009 17 0 720 0
28MAY26 4.30 P 0.000 0.000 0.000 0.056 -0.012 16 0 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.086 -0.014 16 0 1,020 0
28MAY26 4.50 P 0.110 0.110 0.110 0.126 -0.015 16 100 240 0
28MAY26 4.60 P 0.000 0.000 0.000 0.175 -0.016 16 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.234 -0.016 16 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.302 -0.016 15 0 100 0
28MAY26 4.90 P 0.000 0.000 0.000 0.377 -0.015 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.459 -0.013 14 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.681 -0.011 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.917 -0.008 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.192 -0.008 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.441 -0.008 16 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.690 -0.008 21 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.939 -0.007 25 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.187 -0.008 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.436 -0.008 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.685 -0.008 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.934 -0.007 31 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.002 -0.002 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.004 -0.003 18 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.008 -0.004 18 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.014 -0.006 18 0 2,401 0
29JUN26 4.00 P 0.035 0.036 0.035 0.023 -0.009 18 110 3,480 -110
29JUN26 4.10 P 0.000 0.000 0.000 0.038 -0.010 18 0 2,824 0
29JUN26 4.20 P 0.055 0.055 0.055 0.056 -0.011 17 30 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.080 -0.015 17 0 1,718 0
29JUN26 4.40 P 0.000 0.000 0.000 0.113 -0.017 17 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.154 -0.019 17 0 1,100 0
29JUN26 4.60 P 0.178 0.178 0.178 0.204 -0.019 17 10 1,819 +10
29JUN26 4.70 P 0.000 0.000 0.000 0.261 -0.020 17 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.326 -0.019 16 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.398 -0.018 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.475 -0.018 15 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.689 -0.014 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.919 -0.011 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.193 -0.007 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.441 -0.008 18 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.690 -0.008 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.939 -0.007 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.187 -0.008 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.436 -0.008 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.685 -0.008 29 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.934 -0.007 32 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.004 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.007 0.000 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.010 -0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.016 -0.002 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.024 -0.003 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.036 -0.003 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.050 -0.004 20 0 3,403 0
29SEP26 4.00 P 0.080 0.080 0.080 0.069 -0.005 20 200 3,298 +200
29SEP26 4.10 P 0.000 0.000 0.000 0.089 -0.005 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.115 -0.006 19 0 4,966 0
29SEP26 4.30 P 0.145 0.145 0.145 0.148 -0.006 19 10 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.185 -0.007 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.229 -0.007 19 0 973 0
29SEP26 4.60 P 0.000 0.000 0.000 0.279 -0.008 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.333 -0.009 19 0 860 0
29SEP26 4.80 P 0.000 0.000 0.000 0.393 -0.009 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.459 -0.010 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.529 -0.010 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.723 -0.010 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.938 -0.010 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.193 -0.007 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.441 -0.008 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.690 -0.008 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.939 -0.007 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.187 -0.008 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.436 -0.008 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.685 -0.008 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.934 -0.007 27 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.004 -0.002 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.010 -0.003 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.015 -0.005 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.022 -0.006 20 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.031 -0.008 20 0 1,594 0
30DEC26 3.70 P 0.000 0.000 0.000 0.044 -0.008 20 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.059 -0.011 20 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.077 -0.013 20 0 526 0
30DEC26 4.00 P 0.105 0.105 0.105 0.101 -0.013 20 150 2,031 +150
30DEC26 4.10 P 0.000 0.000 0.000 0.128 -0.016 20 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.159 -0.013 20 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.197 -0.011 20 0 399 0
30DEC26 4.40 P 0.225 0.225 0.225 0.239 -0.009 20 3 438 +3
30DEC26 4.50 P 0.282 0.282 0.282 0.283 -0.013 20 20 856 -20
30DEC26 4.60 P 0.000 0.000 0.000 0.336 -0.013 20 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.391 -0.017 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.453 -0.015 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.522 -0.024 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.592 -0.020 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.787 -0.023 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.000 -0.021 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.217 -0.017 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.443 -0.026 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.690 -0.012 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.939 -0.007 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.187 -0.008 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.436 -0.008 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.685 -0.008 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.934 -0.007 26 0 0 0
TOTAL PUT 2,404 398,107 +1,129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.04
26FEB26 4.80 C 0.000 0.000 0.000 3.246 -0.040 168 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.146 +0.032 162 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.045 +0.033 150 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.792 +0.030 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.545 -0.013 121 0 100 0
26FEB26 5.75 C 0.000 0.000 0.000 2.296 -0.036 112 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.051 +0.039 113 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.795 -0.023 82 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.549 +0.035 81 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.296 +0.033 62 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.048 +0.034 54 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.801 +0.036 46 0 281 0
26FEB26 7.50 C 0.630 0.630 0.630 0.560 +0.026 40 2 1,133 0
26FEB26 7.75 C 0.343 0.343 0.343 0.314 +0.019 27 105 6,456 -105
26FEB26 8.00 C 0.069 0.152 0.069 0.120 +0.003 23 761 8,221 +10
26FEB26 8.25 C 0.016 0.054 0.016 0.026 -0.008 23 1,465 10,749 +66
26FEB26 8.50 C 0.006 0.013 0.005 0.003 -0.003 23 153 4,620 +103
26FEB26 8.75 C 0.001 0.001 0.001 0.001 0.000 28 180 2,261 +150
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 3,414 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 57 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 64 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 77 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 89 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.162 +0.043 104 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.058 -0.036 94 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.962 +0.039 97 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.852 +0.022 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.760 -0.022 87 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.660 +0.011 83 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.560 +0.035 80 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.460 +0.035 77 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.341 -0.040 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.335 +0.033 114 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.158 +0.025 64 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.061 +0.035 66 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.817 -0.038 66 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.562 +0.004 54 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.319 -0.013 54 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.070 +0.044 48 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.824 +0.006 44 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.574 +0.027 38 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.311 -0.011 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.077 +0.006 27 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.840 +0.011 25 0 3,606 0
30MAR26 7.50 C 0.679 0.679 0.679 0.613 +0.043 23 5 6,671 0
30MAR26 7.75 C 0.000 0.000 0.000 0.409 0.000 21 0 9,867 0
30MAR26 8.00 C 0.248 0.312 0.248 0.259 +0.002 21 451 13,833 +307
30MAR26 8.25 C 0.133 0.180 0.133 0.147 -0.005 21 178 11,802 +66
30MAR26 8.50 C 0.074 0.110 0.071 0.077 -0.004 21 434 18,077 +141
30MAR26 8.75 C 0.033 0.062 0.033 0.036 -0.003 21 458 4,636 +75
30MAR26 9.00 C 0.034 0.034 0.033 0.015 -0.002 21 200 5,856 +100
30MAR26 9.25 C 0.020 0.020 0.020 0.006 -0.001 21 90 1,811 +62
30MAR26 9.50 C 0.010 0.012 0.010 0.002 -0.001 21 31 2,238 +31
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 25 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.335 +0.030 82 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.253 +0.048 84 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.075 -0.016 52 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.831 -0.024 50 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.584 +0.026 47 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.320 -0.041 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.088 +0.044 38 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.842 -0.008 34 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.596 +0.046 31 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.355 +0.033 28 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.129 +0.058 28 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.885 +0.024 23 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.686 +0.013 23 0 2,902 0
29APR26 7.75 C 0.419 0.419 0.419 0.490 +0.009 21 50 3,303 0
29APR26 8.00 C 0.392 0.399 0.366 0.341 +0.003 21 46 2,161 +14
29APR26 8.25 C 0.275 0.277 0.239 0.230 -0.001 21 405 1,544 +390
29APR26 8.50 C 0.000 0.000 0.000 0.148 -0.002 22 0 515 0
29APR26 8.75 C 0.000 0.000 0.000 0.089 -0.003 21 0 8,643 0
29APR26 9.00 C 0.000 0.000 0.000 0.051 -0.003 21 0 309 0
29APR26 9.25 C 0.051 0.051 0.051 0.028 -0.002 21 30 610 0
29APR26 9.50 C 0.037 0.037 0.037 0.014 -0.002 21 40 393 0
29APR26 9.75 C 0.000 0.000 0.000 0.007 -0.002 21 0 60 0
29APR26 10.00 C 0.000 0.000 0.000 0.004 0.000 22 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 26 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.253 +0.048 79 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.098 +0.007 62 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.845 -0.024 55 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.596 -0.021 50 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.343 -0.018 43 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.120 +0.028 45 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.855 +0.005 37 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.596 +0.046 30 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.370 +0.048 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.129 +0.032 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.885 +0.024 23 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.686 +0.013 22 0 2,000 0
28MAY26 7.75 C 0.528 0.555 0.528 0.490 +0.009 21 169 371 +139
28MAY26 8.00 C 0.000 0.000 0.000 0.341 +0.003 20 0 1,210 0
28MAY26 8.25 C 0.304 0.304 0.304 0.230 -0.001 20 3 210 0
28MAY26 8.50 C 0.000 0.000 0.000 0.148 -0.002 20 0 1,050 0
28MAY26 8.75 C 0.150 0.150 0.150 0.089 -0.003 20 30 5,626 +30
28MAY26 9.00 C 0.110 0.110 0.110 0.051 -0.003 20 50 1,150 +50
28MAY26 9.25 C 0.000 0.000 0.000 0.028 -0.002 20 0 65 0
28MAY26 9.50 C 0.000 0.000 0.000 0.014 -0.002 20 0 70 0
28MAY26 9.75 C 0.000 0.000 0.000 0.007 -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 29 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 3.460 -0.008 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.389 +0.008 60 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.335 +0.030 70 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.253 +0.048 71 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.109 +0.010 60 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.855 -0.014 53 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.617 0.000 51 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.367 +0.006 46 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.134 +0.042 44 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.858 +0.008 35 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.624 +0.050 33 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.374 +0.027 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.132 +0.023 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.905 +0.018 23 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.701 +0.013 22 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.525 +0.008 21 0 1,068 0
29JUN26 8.00 C 0.500 0.500 0.500 0.380 +0.004 21 1,000 14,764 +14
29JUN26 8.25 C 0.000 0.000 0.000 0.268 +0.001 21 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.184 -0.001 20 0 1,889 0
29JUN26 8.75 C 0.196 0.196 0.196 0.123 -0.002 20 8 1,599 +8
29JUN26 9.00 C 0.000 0.000 0.000 0.080 -0.002 20 0 3,007 0
29JUN26 9.25 C 0.107 0.107 0.105 0.050 -0.003 20 30 460 +30
29JUN26 9.50 C 0.000 0.000 0.000 0.031 -0.002 20 0 531 0
29JUN26 9.75 C 0.000 0.000 0.000 0.019 -0.001 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.011 -0.001 20 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.403 +0.022 53 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.335 +0.030 56 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.253 +0.048 57 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.110 +0.011 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.857 -0.012 44 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.619 +0.002 41 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.382 +0.021 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.134 +0.042 35 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.883 +0.033 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.637 +0.026 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.401 +0.054 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.181 +0.018 24 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.983 +0.049 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.808 +0.012 22 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.657 +0.009 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.528 +0.005 22 0 6,555 0
29SEP26 8.25 C 0.425 0.425 0.425 0.420 +0.003 22 10 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.331 +0.002 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.257 0.000 22 0 2,532 0
29SEP26 9.00 C 0.214 0.214 0.214 0.197 -0.001 22 2 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.149 -0.001 21 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.113 -0.002 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.085 -0.001 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.062 -0.002 21 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.033 -0.001 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.017 0.000 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 0.004 -0.001 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 -0.001 21 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 3.335 +0.030 47 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.253 +0.048 48 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.110 +0.011 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.863 -0.006 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.621 +0.004 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.390 +0.029 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.134 +0.030 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.897 +0.026 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.667 +0.030 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.451 +0.022 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.257 +0.022 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.065 +0.005 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.916 +0.028 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.761 +0.010 21 0 1,335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.638 +0.017 21 0 3,177 0
30DEC26 8.25 C 0.540 0.540 0.540 0.534 +0.030 21 10 381 +10
30DEC26 8.50 C 0.000 0.000 0.000 0.443 +0.008 22 0 621 0
30DEC26 8.75 C 0.000 0.000 0.000 0.369 +0.008 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.309 +0.013 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.252 +0.013 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.204 +0.013 22 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.164 +0.010 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.129 +0.008 22 0 441 0
30DEC26 10.50 C 0.000 0.000 0.000 0.082 +0.006 22 0 110 0
30DEC26 11.00 C 0.000 0.000 0.000 0.051 +0.005 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.031 +0.004 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 +0.002 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 20 0
TOTAL CALL 6,396 217,511 +1,691
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 146 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 140 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 98 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 87 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 76 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 65 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 54 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 3,420 0
26FEB26 7.25 P 0.000 0.000 0.000 0.001 0.000 34 0 5,270 0
26FEB26 7.50 P 0.006 0.006 0.006 0.001 -0.002 24 30 8,568 0
26FEB26 7.75 P 0.014 0.014 0.011 0.011 -0.014 22 140 29,990 -20
26FEB26 8.00 P 0.076 0.076 0.045 0.071 -0.036 22 380 5,023 +170
26FEB26 8.25 P 0.257 0.257 0.164 0.230 -0.041 21 41 1,925 +1
26FEB26 8.50 P 0.000 0.000 0.000 0.461 -0.031 22 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.710 -0.030 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.960 -0.030 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.210 -0.031 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.460 -0.075 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.710 -0.030 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.960 -0.037 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.460 -0.030 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.960 -0.032 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.460 -0.109 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.960 -0.030 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.460 -0.032 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.960 -0.033 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 80 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 62 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 60 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 35,107 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 4,480 0
30MAR26 7.00 P 0.012 0.012 0.012 0.005 -0.002 22 16 51,127 -16
30MAR26 7.25 P 0.022 0.022 0.022 0.015 -0.007 21 10 11,283 -10
30MAR26 7.50 P 0.051 0.055 0.040 0.043 -0.013 21 335 5,643 +42
30MAR26 7.75 P 0.101 0.101 0.089 0.096 -0.020 21 164 14,739 -45
30MAR26 8.00 P 0.180 0.190 0.178 0.192 -0.024 21 81 14,105 -70
30MAR26 8.25 P 0.305 0.305 0.305 0.332 -0.036 21 10 1,946 0
30MAR26 8.50 P 0.000 0.000 0.000 0.515 -0.038 21 0 750 0
30MAR26 8.75 P 0.000 0.000 0.000 0.732 -0.050 22 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.967 -0.056 23 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.210 -0.031 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.460 -0.075 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.710 -0.038 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.960 -0.037 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.460 -0.030 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.960 -0.032 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.460 -0.109 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.960 -0.032 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.460 -0.032 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.960 -0.083 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 750 0
29APR26 6.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 620 0
29APR26 6.75 P 0.015 0.015 0.015 0.008 -0.002 22 200 1,116 +200
29APR26 7.00 P 0.000 0.000 0.000 0.020 -0.005 21 0 1,546 0
29APR26 7.25 P 0.049 0.053 0.049 0.045 -0.009 21 60 2,762 0
29APR26 7.50 P 0.091 0.097 0.082 0.091 -0.015 21 294 2,714 +44
29APR26 7.75 P 0.170 0.177 0.142 0.159 -0.017 21 64 2,683 +5
29APR26 8.00 P 0.279 0.290 0.226 0.263 -0.023 21 1,147 1,862 +1,124
29APR26 8.25 P 0.442 0.442 0.361 0.397 -0.033 21 662 1,084 +662
29APR26 8.50 P 0.590 0.597 0.522 0.572 -0.016 22 796 842 +599
29APR26 8.75 P 0.000 0.000 0.000 0.774 -0.044 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.010 -0.032 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.251 -0.032 28 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.460 -0.075 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.710 -0.082 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.960 -0.044 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.525 +0.035 49 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.028 -0.026 55 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.490 -0.079 53 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.960 -0.040 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.460 -0.071 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.003 -0.001 20 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.009 -0.002 20 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.022 -0.004 20 0 172 0
28MAY26 7.00 P 0.049 0.049 0.049 0.047 -0.008 19 120 210 0
28MAY26 7.25 P 0.000 0.000 0.000 0.088 -0.011 19 0 153 0
28MAY26 7.50 P 0.120 0.120 0.114 0.154 -0.016 19 148 1,632 +148
28MAY26 7.75 P 0.193 0.193 0.193 0.251 -0.019 19 35 1,337 +35
28MAY26 8.00 P 0.296 0.296 0.296 0.377 -0.022 19 57 634 +57
28MAY26 8.25 P 0.450 0.450 0.416 0.533 -0.024 18 226 790 +226
28MAY26 8.50 P 0.636 0.636 0.564 0.713 -0.026 17 135 551 +114
28MAY26 8.75 P 0.000 0.000 0.000 0.914 -0.026 16 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.129 -0.027 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.355 -0.027 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.588 -0.076 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.824 -0.027 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.063 -0.091 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.623 -0.026 21 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.119 -0.027 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.617 -0.026 24 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.114 -0.026 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.611 -0.027 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.010 -0.002 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.021 -0.005 20 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.043 -0.007 20 0 1,830 0
29JUN26 7.00 P 0.000 0.000 0.000 0.076 -0.010 20 0 7,754 0
29JUN26 7.25 P 0.000 0.000 0.000 0.128 -0.015 20 0 26,012 0
29JUN26 7.50 P 0.157 0.159 0.157 0.205 -0.018 20 45 4,170 -14
29JUN26 7.75 P 0.000 0.000 0.000 0.305 -0.022 20 0 2,255 0
29JUN26 8.00 P 0.348 0.350 0.348 0.430 -0.025 19 42 1,755 0
29JUN26 8.25 P 0.000 0.000 0.000 0.582 -0.027 19 0 2,722 0
29JUN26 8.50 P 0.672 0.672 0.672 0.755 -0.028 19 30 478 +30
29JUN26 8.75 P 0.000 0.000 0.000 0.947 -0.029 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.154 -0.028 16 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.372 -0.028 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.648 -0.016 20 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.831 -0.028 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.131 -0.028 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.624 -0.025 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.120 -0.026 20 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.617 -0.026 21 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.114 -0.027 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.611 -0.027 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.109 -0.026 28 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.012 -0.002 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.024 -0.003 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.043 -0.005 21 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.071 -0.008 21 0 2,545 0
29SEP26 6.75 P 0.126 0.126 0.107 0.106 -0.011 21 140 1,014 +20
29SEP26 7.00 P 0.156 0.156 0.156 0.159 -0.012 21 120 24,165 0
29SEP26 7.25 P 0.220 0.220 0.220 0.229 -0.029 21 10 2,897 0
29SEP26 7.50 P 0.000 0.000 0.000 0.317 -0.017 21 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.424 -0.020 21 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.550 -0.022 21 0 474 0
29SEP26 8.25 P 0.631 0.680 0.631 0.694 -0.024 20 26 767 +26
29SEP26 8.50 P 0.880 0.880 0.854 0.855 -0.026 20 240 417 +240
29SEP26 8.75 P 0.000 0.000 0.000 1.034 -0.045 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.253 -0.010 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.445 -0.008 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.656 -0.011 18 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.872 -0.016 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.131 -0.028 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.624 -0.025 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.120 -0.026 20 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.617 -0.026 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.114 -0.027 23 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.611 -0.027 24 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.109 -0.026 27 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 61 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.018 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.032 +0.001 22 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.052 +0.001 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.081 0.000 22 0 1,178 0
30DEC26 6.50 P 0.124 0.124 0.118 0.122 +0.001 22 7 907 +1
30DEC26 6.75 P 0.000 0.000 0.000 0.171 -0.004 22 0 563 0
30DEC26 7.00 P 0.000 0.000 0.000 0.228 -0.015 21 0 570 0
30DEC26 7.25 P 0.000 0.000 0.000 0.317 -0.009 22 0 1,320 0
30DEC26 7.50 P 0.424 0.424 0.398 0.413 -0.013 22 30 615 -30
30DEC26 7.75 P 0.000 0.000 0.000 0.529 -0.015 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.656 -0.024 22 0 1,608 0
30DEC26 8.25 P 0.000 0.000 0.000 0.799 -0.028 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.968 -0.011 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.159 +0.005 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.349 -0.012 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.543 -0.040 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.758 -0.043 23 0 110 0
30DEC26 9.75 P 0.000 0.000 0.000 1.964 -0.049 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.180 -0.060 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.644 -0.049 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.120 -0.038 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.617 -0.026 21 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.114 -0.027 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.611 -0.027 24 0 0 0
TOTAL PUT 5,841 369,130 +3,539
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.41
26FEB26 4.20 C 0.000 0.000 0.000 2.212 -0.046 95 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.112 -0.046 65 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.012 -0.043 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.912 -0.043 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.812 -0.043 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.712 -0.043 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.612 -0.032 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.512 -0.037 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.412 -0.034 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.197 +0.008 115 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.913 -0.018 45 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.663 -0.011 32 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.420 +0.001 33 8 4,953 -8
26FEB26 6.25 C 0.265 0.265 0.230 0.188 -0.003 25 80 1,578 -30
26FEB26 6.50 C 0.030 0.081 0.030 0.046 -0.005 24 1,157 4,157 -319
26FEB26 6.75 C 0.010 0.013 0.009 0.005 -0.002 25 1,060 6,544 -641
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 3,394 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 58 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.120 -0.043 67 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.020 -0.024 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.920 -0.046 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.821 -0.042 60 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.721 -0.025 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.621 -0.024 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.521 -0.004 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.422 -0.045 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.322 -0.024 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.222 -0.044 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.123 -0.035 42 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.023 -0.046 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.923 -0.047 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.824 -0.045 36 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.724 -0.043 31 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.624 -0.040 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.524 -0.025 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.425 -0.034 27 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.197 +0.006 41 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.916 -0.033 0 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.688 -0.016 22 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.479 -0.002 24 8 10,636 +8
30MAR26 6.25 C 0.350 0.350 0.350 0.282 -0.015 21 30 6,537 0
30MAR26 6.50 C 0.177 0.177 0.154 0.151 -0.012 22 100 8,536 +50
30MAR26 6.75 C 0.064 0.082 0.064 0.072 -0.007 22 125 13,941 +125
30MAR26 7.00 C 0.034 0.044 0.034 0.028 -0.005 22 38 2,533 +28
30MAR26 7.25 C 0.021 0.021 0.021 0.010 -0.003 22 50 2,944 +50
30MAR26 7.50 C 0.014 0.014 0.010 0.003 -0.001 22 35 776 +25
30MAR26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.232 -0.043 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.133 -0.045 32 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.033 -0.046 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.934 -0.046 28 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.834 -0.046 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.735 -0.032 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.635 -0.041 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.536 -0.038 21 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.425 -0.047 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.197 -0.022 26 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.943 -0.031 18 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.706 -0.032 18 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.511 -0.027 21 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.348 -0.019 22 0 833 0
29APR26 6.50 C 0.213 0.231 0.204 0.222 -0.012 22 255 1,778 +170
29APR26 6.75 C 0.148 0.155 0.148 0.132 -0.008 22 59 1,361 +59
29APR26 7.00 C 0.000 0.000 0.000 0.074 -0.004 22 0 2,070 0
29APR26 7.25 C 0.038 0.045 0.038 0.040 -0.001 23 345 3,824 0
29APR26 7.50 C 0.000 0.000 0.000 0.020 0.000 23 0 1,255 0
29APR26 7.75 C 0.000 0.000 0.000 0.009 0.000 23 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 0.000 23 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.033 -0.046 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.934 -0.059 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.834 -0.057 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.746 -0.021 23 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.635 -0.041 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.536 -0.051 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.453 -0.034 24 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.197 -0.043 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.999 -0.004 26 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.740 -0.035 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.554 -0.010 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.397 -0.010 21 0 198 0
28MAY26 6.50 C 0.000 0.000 0.000 0.272 -0.005 22 0 5,828 0
28MAY26 6.75 C 0.000 0.000 0.000 0.178 -0.005 22 0 231 0
28MAY26 7.00 C 0.081 0.081 0.081 0.111 -0.005 22 5 442 0
28MAY26 7.25 C 0.000 0.000 0.000 0.066 -0.008 22 0 278 0
28MAY26 7.50 C 0.040 0.040 0.040 0.039 -0.005 22 210 419 +210
28MAY26 7.75 C 0.000 0.000 0.000 0.022 -0.003 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 -0.001 22 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 27 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 0.000 51 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.346 -0.020 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.246 -0.038 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.153 -0.030 22 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.054 -0.037 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.969 -0.024 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.857 -0.034 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.746 -0.021 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.635 -0.065 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.564 -0.038 22 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.508 +0.005 32 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.216 -0.045 16 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.999 -0.014 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.786 -0.033 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.595 +0.001 20 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.442 -0.001 21 0 2,659 0
29JUN26 6.50 C 0.000 0.000 0.000 0.317 -0.002 21 0 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.220 -0.002 21 0 20,399 0
29JUN26 7.00 C 0.108 0.108 0.108 0.147 -0.003 21 5 3,070 0
29JUN26 7.25 C 0.000 0.000 0.000 0.095 -0.003 22 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.060 -0.006 22 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.039 -0.001 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.023 -0.001 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.013 -0.001 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.008 0.000 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 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 2.489 -0.006 46 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.346 -0.067 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.246 -0.059 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.189 -0.012 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.090 -0.012 38 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.969 -0.024 30 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.857 -0.034 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.794 -0.010 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.705 +0.002 32 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.568 -0.034 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.508 +0.003 29 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.216 -0.045 15 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.999 -0.040 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.786 -0.048 19 0 1,614 0
29SEP26 6.00 C 0.647 0.684 0.647 0.619 -0.029 20 90 1,217 -90
29SEP26 6.25 C 0.472 0.518 0.472 0.478 -0.020 20 235 17,918 -194
29SEP26 6.50 C 0.373 0.373 0.373 0.364 -0.009 21 10 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.266 -0.007 21 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.189 -0.007 21 0 750 0
29SEP26 7.25 C 0.000 0.000 0.000 0.132 -0.007 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.091 -0.006 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.061 -0.005 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.041 -0.004 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.027 -0.003 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.017 -0.002 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 -0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 -0.001 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 0.000 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 -0.001 21 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 2.246 -0.059 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.189 -0.021 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.090 -0.012 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.969 -0.024 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.860 -0.038 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.794 -0.014 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.705 -0.004 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.572 -0.030 21 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.508 -0.008 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.244 -0.042 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.042 -0.031 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.865 -0.018 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.688 -0.029 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.554 -0.021 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.442 -0.013 21 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.355 -0.001 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.276 +0.001 21 0 366 0
30DEC26 7.25 C 0.000 0.000 0.000 0.218 +0.006 22 0 113 0
30DEC26 7.50 C 0.201 0.201 0.188 0.167 +0.006 22 97 305 +84
30DEC26 7.75 C 0.000 0.000 0.000 0.126 +0.005 22 0 106 0
30DEC26 8.00 C 0.000 0.000 0.000 0.094 +0.004 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.069 +0.003 21 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.051 +0.003 21 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.038 +0.003 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 +0.002 21 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 +0.001 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 +0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
TOTAL CALL 4,002 211,804 -473
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 94 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 76 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 2,131 0
26FEB26 6.00 P 0.000 0.000 0.000 0.002 -0.001 26 9 3,141 0
26FEB26 6.25 P 0.020 0.021 0.015 0.023 -0.007 24 570 8,341 +60
26FEB26 6.50 P 0.170 0.170 0.079 0.129 -0.011 23 305 2,916 +300
26FEB26 6.75 P 0.000 0.000 0.000 0.341 -0.012 21 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.608 +0.008 52 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.865 +0.015 72 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.123 +0.023 92 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.374 +0.024 107 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.635 +0.035 127 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.876 +0.026 133 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.136 +0.036 153 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.340 -0.010 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.626 +0.026 167 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.884 +0.034 184 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.129 +0.029 190 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.386 +0.036 206 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 75 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 69 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 66 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 63 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 2,424 0
30MAR26 5.00 P 0.005 0.005 0.005 0.001 0.000 30 15 4,077 -15
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 2,349 0
30MAR26 5.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.012 -0.003 22 0 13,263 0
30MAR26 6.00 P 0.047 0.047 0.046 0.041 -0.006 22 28 12,191 +9
30MAR26 6.25 P 0.105 0.105 0.100 0.109 -0.007 22 85 8,928 +85
30MAR26 6.50 P 0.000 0.000 0.000 0.223 -0.009 22 0 15,457 0
30MAR26 6.75 P 0.000 0.000 0.000 0.394 -0.003 22 0 410 0
30MAR26 7.00 P 0.000 0.000 0.000 0.622 +0.018 26 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.866 +0.014 31 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.123 +0.023 39 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.376 +0.026 45 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.635 +0.035 53 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.876 +0.026 56 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.136 +0.036 64 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.366 +0.016 62 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.626 +0.026 70 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.884 +0.034 77 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.129 +0.029 79 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.386 +0.036 85 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 632 0
29APR26 5.25 P 0.013 0.013 0.013 0.005 0.000 23 300 500 +300
29APR26 5.50 P 0.027 0.027 0.027 0.015 -0.001 23 99 529 +99
29APR26 5.75 P 0.000 0.000 0.000 0.039 -0.003 23 0 760 0
29APR26 6.00 P 0.000 0.000 0.000 0.089 -0.004 23 0 2,609 0
29APR26 6.25 P 0.000 0.000 0.000 0.173 -0.005 23 0 3,134 0
29APR26 6.50 P 0.275 0.276 0.275 0.297 -0.006 23 120 5,324 +120
29APR26 6.75 P 0.467 0.467 0.441 0.460 -0.008 24 96 1,354 +3
29APR26 7.00 P 0.000 0.000 0.000 0.658 -0.009 25 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.882 +0.004 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.125 +0.019 31 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.376 +0.026 35 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.638 +0.038 42 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.876 +0.022 44 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.153 +0.053 53 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.405 +0.055 57 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.659 +0.059 61 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.906 +0.056 64 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.155 +0.055 67 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.403 +0.053 70 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 0.000 24 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 0.004 -0.001 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.011 -0.002 22 0 280 0
28MAY26 5.50 P 0.044 0.044 0.040 0.028 -0.004 22 215 965 +215
28MAY26 5.75 P 0.000 0.000 0.000 0.063 -0.007 23 0 929 0
28MAY26 6.00 P 0.135 0.135 0.135 0.121 -0.011 23 200 653 +200
28MAY26 6.25 P 0.257 0.257 0.257 0.211 -0.012 23 30 596 0
28MAY26 6.50 P 0.375 0.396 0.375 0.337 -0.014 23 1,012 1,563 +1,012
28MAY26 6.75 P 0.000 0.000 0.000 0.495 -0.014 23 0 628 0
28MAY26 7.00 P 0.000 0.000 0.000 0.684 -0.014 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.899 +0.015 25 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.132 -0.013 28 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.381 -0.011 31 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.638 +0.015 36 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.895 +0.002 41 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.153 +0.014 45 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.405 +0.020 49 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.659 +0.029 52 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.906 +0.038 55 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.183 +0.083 62 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.403 +0.051 60 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.008 -0.001 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.019 -0.002 22 0 1,377 0
29JUN26 5.50 P 0.060 0.062 0.060 0.043 -0.004 22 450 2,601 -33
29JUN26 5.75 P 0.111 0.111 0.111 0.084 -0.005 22 30 23,998 0
29JUN26 6.00 P 0.184 0.184 0.176 0.151 -0.007 22 40 20,599 +10
29JUN26 6.25 P 0.292 0.292 0.274 0.244 -0.009 22 60 1,142 0
29JUN26 6.50 P 0.429 0.429 0.429 0.370 -0.010 23 30 2,053 -30
29JUN26 6.75 P 0.574 0.574 0.574 0.524 -0.011 23 30 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.708 +0.003 23 0 775 0
29JUN26 7.25 P 0.000 0.000 0.000 0.915 -0.012 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.142 -0.011 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.384 -0.008 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.638 +0.003 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.895 -0.011 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.153 -0.010 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.410 -0.006 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.668 +0.038 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.925 +0.057 51 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.183 +0.026 55 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.434 +0.082 58 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.002 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 -0.002 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.017 -0.003 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.024 -0.003 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.032 -0.004 21 0 512 0
29SEP26 5.25 P 0.071 0.071 0.071 0.061 -0.006 21 210 2,192 +210
29SEP26 5.50 P 0.000 0.000 0.000 0.108 -0.009 21 0 23,345 0
29SEP26 5.75 P 0.172 0.172 0.172 0.171 -0.005 21 10 1,248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.255 -0.009 20 0 1,353 0
29SEP26 6.25 P 0.366 0.370 0.349 0.366 -0.011 20 1,190 3,376 +967
29SEP26 6.50 P 0.000 0.000 0.000 0.505 -0.008 20 0 1,802 0
29SEP26 6.75 P 0.000 0.000 0.000 0.666 -0.004 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.846 0.000 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.024 -0.014 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.306 +0.037 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.524 +0.065 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.702 +0.020 16 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.921 +0.001 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.164 +0.001 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.495 +0.079 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.723 +0.078 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.961 +0.071 30 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.194 +0.037 28 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.434 +0.020 27 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.008 +0.001 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.010 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.018 0.000 21 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.025 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.032 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.041 +0.001 21 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.052 +0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.065 +0.001 21 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.107 +0.001 22 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.165 +0.001 22 0 412 0
30DEC26 5.75 P 0.000 0.000 0.000 0.241 +0.003 21 0 127 0
30DEC26 6.00 P 0.340 0.340 0.340 0.340 +0.008 22 3 242 +3
30DEC26 6.25 P 0.000 0.000 0.000 0.456 +0.010 22 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.595 +0.012 22 0 3,070 0
30DEC26 6.75 P 0.000 0.000 0.000 0.751 +0.020 22 0 2,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.946 +0.043 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.140 +0.041 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.341 +0.048 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.553 -0.014 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.791 +0.006 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.031 +0.025 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.253 +0.015 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.495 +0.039 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.723 +0.021 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.961 +0.023 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.202 +0.045 27 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.447 +0.033 28 0 0 0
TOTAL PUT 5,137 263,482 +3,515
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.09
26FEB26 4.10 C 0.000 0.000 0.000 1.003 -0.010 100 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.907 -0.006 97 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.807 -0.006 87 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.703 -0.010 72 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.608 -0.005 69 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.507 -0.007 58 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.404 -0.010 46 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.302 -0.013 35 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.203 -0.011 26 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.116 -0.016 22 0 30 0
26FEB26 5.25 C 0.015 0.015 0.015 0.009 -0.010 21 11 426 -11
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 27 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 40 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 53 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 64 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 75 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 85 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 128 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.517 -0.003 63 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.417 +0.007 59 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.318 +0.008 55 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.214 +0.002 48 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.115 +0.004 45 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.016 +0.003 42 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.917 +0.003 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.817 +0.002 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.718 0.000 31 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.626 -0.007 30 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.529 -0.002 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.437 +0.003 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.350 -0.007 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.273 -0.011 23 0 60 0
30MAR26 5.00 C 0.206 0.206 0.206 0.205 -0.009 22 11 148 +11
30MAR26 5.25 C 0.000 0.000 0.000 0.086 -0.009 22 0 133 0
30MAR26 5.50 C 0.000 0.000 0.000 0.028 -0.009 21 0 311 0
30MAR26 5.75 C 0.000 0.000 0.000 0.007 -0.004 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.035 +0.006 38 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.933 +0.002 34 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.837 +0.002 32 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.738 -0.005 29 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.641 -0.010 26 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.547 -0.015 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.458 -0.018 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.377 -0.015 22 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.302 -0.015 21 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.237 +0.002 21 0 691 0
29APR26 5.25 C 0.000 0.000 0.000 0.116 -0.007 20 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.048 -0.003 20 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.017 -0.001 20 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.002 0.000 21 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.040 -0.004 36 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.938 -0.012 33 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.837 -0.023 29 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.738 -0.022 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.641 -0.023 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.547 -0.024 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.459 -0.024 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.378 -0.023 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.306 -0.022 20 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.242 -0.020 20 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.124 -0.016 19 0 33 0
28MAY26 5.50 C 0.000 0.000 0.000 0.055 -0.011 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.023 -0.005 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.009 -0.002 19 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.143 -0.022 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.042 -0.013 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.941 -0.020 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.842 -0.022 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.746 -0.022 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.653 -0.022 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.566 -0.021 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.484 -0.021 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.410 -0.020 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.342 -0.019 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.283 -0.017 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.167 -0.014 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.093 -0.010 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.049 -0.006 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.024 -0.004 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.011 -0.002 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 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 0.000 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.962 +0.001 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.873 -0.019 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.790 -0.019 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.710 -0.020 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.635 -0.020 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.569 -0.016 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.504 -0.016 23 0 0 0
29SEP26 4.90 C 0.459 0.459 0.459 0.448 -0.004 23 4 6 +4
29SEP26 5.00 C 0.000 0.000 0.000 0.394 -0.004 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.281 -0.003 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.197 -0.002 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.133 -0.006 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.089 -0.006 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.058 -0.004 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.037 -0.003 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.023 -0.002 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.014 -0.002 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.008 -0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 -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 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.055 -0.020 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.973 -0.020 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.897 -0.020 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.823 -0.019 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.755 -0.018 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.689 -0.017 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.628 -0.017 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.569 -0.016 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.516 -0.016 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.464 -0.015 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.355 -0.013 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.267 -0.011 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.197 -0.009 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.144 -0.007 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.103 -0.006 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.073 -0.004 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.051 -0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.035 -0.003 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.024 -0.002 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
TOTAL CALL 26 4,271 +4
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 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 49 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 251 0
26FEB26 4.90 P 0.009 0.009 0.009 0.005 -0.002 21 30 395 -30
26FEB26 5.00 P 0.000 0.000 0.000 0.021 -0.002 21 0 293 0
26FEB26 5.25 P 0.000 0.000 0.000 0.162 +0.002 16 0 318 0
26FEB26 5.50 P 0.000 0.000 0.000 0.410 +0.008 0 0 45 -40
26FEB26 5.75 P 0.000 0.000 0.000 0.660 +0.006 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.910 +0.006 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.160 +0.006 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.410 +0.002 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.660 +0.006 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.910 +0.003 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.160 +0.006 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.410 +0.003 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.660 +0.006 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.910 +0.008 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 0.000 23 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.011 -0.001 22 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.021 -0.001 21 0 106 0
30MAR26 4.80 P 0.000 0.000 0.000 0.037 -0.001 21 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.063 0.000 22 0 57 0
30MAR26 5.00 P 0.000 0.000 0.000 0.095 -0.003 21 0 322 0
30MAR26 5.25 P 0.000 0.000 0.000 0.228 -0.002 21 0 197 0
30MAR26 5.50 P 0.000 0.000 0.000 0.427 +0.002 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.661 +0.007 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.910 +0.006 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.160 +0.006 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.410 +0.002 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.660 +0.006 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.910 +0.003 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.160 +0.006 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.410 +0.003 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.660 +0.006 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.910 +0.006 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.004 +0.001 20 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.008 +0.001 21 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.014 +0.002 20 0 38 0
29APR26 4.50 P 0.000 0.000 0.000 0.024 +0.003 20 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.037 +0.002 20 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.058 +0.005 20 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.086 +0.007 20 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.123 +0.010 20 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.168 +0.012 19 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.318 +0.016 19 0 407 0
29APR26 5.50 P 0.000 0.000 0.000 0.511 +0.019 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.753 +0.043 20 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.994 +0.051 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.240 +0.058 20 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.488 +0.066 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.737 +0.074 23 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.986 +0.079 27 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.234 +0.080 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.483 +0.076 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 0.000 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 0.000 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.013 0.000 19 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.021 -0.001 19 0 3 0
28MAY26 4.50 P 0.042 0.042 0.042 0.034 -0.001 19 30 30 +30
28MAY26 4.60 P 0.000 0.000 0.000 0.052 0.000 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.075 -0.001 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.103 0.000 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.140 +0.002 18 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.186 +0.004 18 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.333 +0.008 18 0 3 0
28MAY26 5.50 P 0.000 0.000 0.000 0.521 +0.013 16 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.753 +0.034 17 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.996 +0.049 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.241 +0.058 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.489 +0.066 20 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.737 +0.074 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.986 +0.079 22 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.234 +0.080 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.483 +0.076 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 0.000 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 +0.001 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.018 0.000 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 +0.001 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.043 +0.001 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.058 -0.002 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.080 -0.002 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.108 +0.002 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.142 +0.004 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.182 +0.005 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.228 +0.007 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.371 +0.010 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.549 +0.013 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.754 +0.016 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.996 +0.039 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.245 +0.057 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.490 +0.021 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.737 +0.067 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.986 +0.079 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.234 +0.080 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.483 +0.076 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.732 +0.078 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.980 +0.062 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.044 -0.002 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.062 +0.002 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.080 +0.001 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.104 +0.002 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.130 +0.003 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.162 +0.003 23 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.197 +0.003 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.231 -0.002 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.273 -0.005 22 0 55 0
29SEP26 5.00 P 0.330 0.330 0.330 0.321 -0.003 22 8 39 +8
29SEP26 5.25 P 0.000 0.000 0.000 0.460 -0.003 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.646 +0.002 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.840 +0.001 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.046 -0.007 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.265 -0.003 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.490 +0.010 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.737 0.000 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.986 +0.020 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.234 +0.014 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.483 +0.028 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.732 +0.032 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.980 +0.033 24 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.074 +0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.092 +0.002 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.115 +0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.140 +0.003 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.171 +0.004 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.203 +0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.241 +0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.281 +0.005 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.327 +0.005 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.376 +0.008 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.517 +0.010 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.680 +0.011 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.865 +0.013 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.068 +0.015 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.285 +0.017 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.513 +0.018 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.750 +0.013 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.992 +0.021 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.237 +0.017 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.484 +0.022 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.732 +0.022 20 0 0 0
TOTAL PUT 68 4,964 -32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 10.96
26FEB26 8.25 C 0.000 0.000 0.000 2.710 -0.088 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.460 -0.071 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.214 -0.084 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 1.976 -0.061 81 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.730 -0.057 75 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.464 -0.073 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.227 -0.061 53 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 0.981 -0.057 46 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.472 -0.074 21 0 55 0
26FEB26 11.00 C 0.135 0.135 0.128 0.107 -0.061 22 45 1,282 -15
26FEB26 11.50 C 0.015 0.022 0.015 0.006 -0.018 22 185 1,086 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 -0.001 28 0 533 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 532 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 339 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 60 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 69 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 78 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 86 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 94 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 102 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 109 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.258 -0.051 60 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.009 -0.054 55 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.741 -0.071 41 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.512 -0.059 47 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.264 -0.059 42 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.988 -0.055 24 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.791 -0.043 39 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.492 -0.097 21 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.249 -0.082 20 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.046 -0.050 25 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.617 -0.069 22 0 153 0
30MAR26 11.00 C 0.338 0.338 0.316 0.301 -0.055 21 25 220 +25
30MAR26 11.50 C 0.170 0.170 0.170 0.118 -0.035 21 15 338 +15
30MAR26 12.00 C 0.088 0.089 0.080 0.037 -0.016 21 219 1,672 -69
30MAR26 12.50 C 0.043 0.043 0.043 0.009 -0.006 21 15 894 0
30MAR26 13.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 1,461 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 469 0
30MAR26 14.00 C 0.015 0.015 0.015 0.001 0.000 27 7 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.794 -0.059 42 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.548 -0.058 39 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.279 -0.077 31 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.060 +0.014 33 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.791 -0.075 26 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.592 -0.050 29 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.363 -0.073 28 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.134 -0.084 25 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.768 -0.037 25 0 60 0
29APR26 11.00 C 0.000 0.000 0.000 0.473 -0.038 24 0 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.268 -0.041 24 0 160 0
29APR26 12.00 C 0.000 0.000 0.000 0.139 -0.028 24 0 187 0
29APR26 12.50 C 0.127 0.130 0.127 0.066 -0.018 24 69 520 +69
29APR26 13.00 C 0.000 0.000 0.000 0.029 -0.010 24 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.012 -0.005 24 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.005 -0.002 24 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.821 -0.051 40 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.576 -0.061 37 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.350 -0.045 37 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.060 -0.085 28 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.791 -0.077 21 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.592 -0.078 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.368 -0.073 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.202 -0.044 26 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.842 -0.052 26 0 268 0
28MAY26 11.00 C 0.000 0.000 0.000 0.554 -0.060 25 0 15 0
28MAY26 11.50 C 0.386 0.386 0.381 0.344 -0.049 25 17 463 +17
28MAY26 12.00 C 0.283 0.283 0.283 0.200 -0.038 25 15 426 +15
28MAY26 12.50 C 0.200 0.200 0.200 0.109 -0.026 24 15 36 +9
28MAY26 13.00 C 0.000 0.000 0.000 0.057 -0.018 24 0 22 0
28MAY26 13.50 C 0.000 0.000 0.000 0.028 -0.010 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.013 -0.006 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.006 -0.003 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.821 -0.055 38 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.576 -0.064 35 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.350 -0.080 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.113 -0.074 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.791 -0.159 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.610 -0.113 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.395 -0.111 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.229 -0.074 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.889 -0.038 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.610 -0.046 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.401 -0.036 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.253 -0.027 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.155 -0.018 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.091 -0.014 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.052 -0.009 25 0 298 0
29JUN26 14.00 C 0.107 0.107 0.107 0.029 -0.005 25 10 324 -6
29JUN26 14.50 C 0.000 0.000 0.000 0.016 -0.003 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.009 -0.002 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.005 -0.001 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.821 -0.061 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.633 -0.011 35 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.363 -0.067 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.179 -0.009 31 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.966 -0.069 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.706 -0.021 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.488 -0.153 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.326 -0.057 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.072 -0.018 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.827 -0.040 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.652 -0.042 28 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.494 -0.034 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.370 -0.028 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.275 -0.022 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.203 -0.017 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.147 -0.013 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.106 -0.009 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.075 -0.008 28 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.053 -0.007 27 0 7 0
29SEP26 16.00 C 0.123 0.123 0.123 0.038 -0.004 28 15 36 +15
29SEP26 16.50 C 0.000 0.000 0.000 0.026 -0.003 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.018 -0.003 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.013 -0.002 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.831 -0.051 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.665 -0.042 31 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.455 -0.013 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.179 -0.082 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.966 -0.134 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.836 -0.023 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.666 -0.092 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.513 -0.098 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.251 -0.093 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.030 -0.039 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.857 -0.029 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.699 -0.047 28 0 2,677 0
30DEC26 12.50 C 0.000 0.000 0.000 0.559 -0.051 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.443 -0.051 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.353 -0.043 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.278 -0.035 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.215 -0.034 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.170 -0.027 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.132 -0.020 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.100 -0.021 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.079 -0.015 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.059 -0.015 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.046 -0.011 28 0 20 0
TOTAL CALL 652 32,541 +75
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 74 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 66 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 59 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 44 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 36 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.008 -0.004 21 0 327 0
26FEB26 11.00 P 0.137 0.148 0.120 0.135 -0.005 20 94 1,002 -24
26FEB26 11.50 P 0.000 0.000 0.000 0.542 +0.041 21 0 1,096 0
26FEB26 12.00 P 0.000 0.000 0.000 1.054 +0.071 45 0 393 0
26FEB26 12.50 P 0.000 0.000 0.000 1.540 +0.067 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.040 +0.011 0 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.594 +0.124 112 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 3.057 +0.083 103 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.557 +0.083 115 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 4.057 +0.087 126 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.557 +0.087 137 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 5.057 +0.087 148 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.540 +0.070 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 6.040 +0.070 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.540 +0.067 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 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 0.000 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.002 0.000 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.011 -0.001 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.027 0.000 21 0 473 0
30MAR26 10.50 P 0.129 0.129 0.129 0.112 +0.006 21 10 480 +10
30MAR26 11.00 P 0.331 0.331 0.310 0.294 +0.003 20 22 1,064 +18
30MAR26 11.50 P 0.641 0.641 0.641 0.647 +0.078 22 2 2,437 0
30MAR26 12.00 P 0.000 0.000 0.000 1.055 +0.029 20 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.586 +0.086 33 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 2.040 +0.011 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.594 +0.124 47 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.057 +0.083 45 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.557 +0.083 50 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.065 +0.095 58 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.557 +0.087 60 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.057 +0.087 64 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.541 +0.071 59 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.040 +0.070 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.540 +0.067 0 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 0.000 24 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 0.000 24 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 0.035 -0.001 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.060 -0.002 23 0 72 0
29APR26 10.00 P 0.108 0.108 0.108 0.099 +0.004 23 10 684 +10
29APR26 10.50 P 0.000 0.000 0.000 0.224 +0.006 23 0 562 0
29APR26 11.00 P 0.436 0.436 0.423 0.434 +0.007 23 21 494 -2
29APR26 11.50 P 0.000 0.000 0.000 0.727 -0.009 22 0 176 0
29APR26 12.00 P 0.000 0.000 0.000 1.163 +0.050 26 0 60 0
29APR26 12.50 P 0.000 0.000 0.000 1.600 +0.047 27 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.103 +0.068 33 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.594 +0.119 37 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.057 +0.083 36 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.557 +0.083 40 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.065 +0.093 45 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.557 +0.087 47 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.057 +0.085 51 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 0.019 -0.001 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.033 -0.001 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.053 -0.002 24 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.081 -0.001 24 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.123 +0.001 24 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.179 +0.003 24 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.250 +0.005 24 0 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.445 +0.013 24 0 104 0
28MAY26 11.00 P 0.700 0.700 0.673 0.711 +0.023 23 17 182 +15
28MAY26 11.50 P 0.000 0.000 0.000 1.041 +0.017 22 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.423 -0.041 21 0 85 0
28MAY26 12.50 P 0.000 0.000 0.000 1.921 +0.020 26 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.308 -0.015 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.768 -0.015 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.336 +0.077 27 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.802 +0.064 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.277 +0.053 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.731 +0.020 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.193 -0.008 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.025 +0.001 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.040 +0.001 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.062 +0.004 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.092 +0.005 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.133 +0.008 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.186 +0.012 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.251 +0.015 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.330 +0.019 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.535 +0.025 24 0 114 0
29JUN26 11.00 P 0.800 0.800 0.800 0.800 +0.035 24 2 202 +2
29JUN26 11.50 P 0.000 0.000 0.000 1.189 +0.111 26 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.495 -0.030 23 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.925 +0.024 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.423 +0.073 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.894 +0.081 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.336 +0.055 24 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.811 +0.055 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.305 +0.076 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.783 +0.072 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.273 +0.072 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.762 -0.006 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.233 +0.060 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.756 +0.088 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.104 +0.005 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.138 +0.005 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.184 +0.008 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.236 +0.010 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.297 +0.010 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.372 +0.014 27 0 35 0
29SEP26 9.75 P 0.416 0.416 0.416 0.453 +0.017 27 7 49 +7
29SEP26 10.00 P 0.000 0.000 0.000 0.548 +0.016 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.781 +0.015 27 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 1.067 +0.026 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.402 +0.024 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.777 +0.041 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.177 +0.051 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.602 +0.062 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.035 +0.047 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.476 +0.028 31 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.992 +0.105 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.384 +0.038 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.910 +0.040 35 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.402 +0.120 37 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.798 +0.030 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.280 +0.054 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.756 +0.041 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.179 -0.006 27 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.226 -0.006 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.282 -0.006 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.343 -0.006 27 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.418 -0.005 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.505 +0.004 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.602 +0.009 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.698 +0.009 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.944 +0.013 28 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.220 +0.017 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.569 +0.039 29 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.919 +0.020 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.279 +0.009 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.702 +0.036 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.133 +0.038 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.581 +0.046 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.007 +0.038 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.457 +0.044 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.916 +0.046 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.402 +0.062 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.805 0.000 24 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.315 +0.069 29 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.805 +0.062 29 0 0 0
TOTAL PUT 185 18,857 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 13.50
26FEB26 7.25 C 0.00 0.00 0.00 6.36 +0.08 316 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 6.03 -0.01 231 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.76 -0.01 180 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.54 +0.03 220 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.37 +0.10 264 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.12 +0.05 251 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.87 +0.07 238 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.61 +0.06 221 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.33 +0.06 193 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 4.06 +0.04 170 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 3.75 -0.02 0 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 3.56 +0.04 149 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 3.00 -0.08 0 0 254 0
26FEB26 11.00 C 2.59 2.59 2.59 2.51 -0.03 71 3 360 -3
26FEB26 11.50 C 2.12 2.12 2.12 2.07 +0.05 94 2 229 -2
26FEB26 12.00 C 0.00 0.00 0.00 1.51 -0.02 43 0 172 0
26FEB26 12.50 C 0.94 1.10 0.94 1.01 -0.07 30 13 585 +1
26FEB26 13.00 C 0.60 0.77 0.60 0.60 -0.06 40 19 559 0
26FEB26 13.50 C 0.29 0.32 0.29 0.31 -0.06 44 19 139 +3
26FEB26 14.00 C 0.22 0.22 0.14 0.13 -0.06 45 72 514 +65
26FEB26 14.50 C 0.11 0.11 0.11 0.04 -0.04 44 4 119 +4
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 351 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 8.51 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.27 -0.01 113 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.02 -0.01 106 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.77 -0.01 98 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.52 -0.01 91 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.39 +0.11 155 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.02 -0.01 75 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.77 -0.01 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.64 +0.11 135 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.36 +0.08 121 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.11 +0.07 115 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.82 +0.03 96 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.56 +0.02 87 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.38 +0.09 103 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.13 +0.06 98 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 4.88 +0.08 92 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.65 +0.10 91 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.39 +0.10 84 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.11 +0.03 74 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 3.90 +0.10 76 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.64 +0.09 70 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 3.05 -0.05 42 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 2.58 -0.04 42 0 393 0
30MAR26 11.50 C 2.18 2.18 2.17 2.09 -0.12 36 115 265 -4
30MAR26 12.00 C 0.00 0.00 0.00 1.66 -0.06 37 0 430 0
30MAR26 12.50 C 1.20 1.41 1.20 1.31 -0.04 39 2 708 0
30MAR26 13.00 C 0.00 0.00 0.00 0.99 -0.03 40 0 341 0
30MAR26 13.50 C 0.75 0.75 0.75 0.74 -0.03 41 1 60 0
30MAR26 14.00 C 0.00 0.00 0.00 0.55 -0.03 42 0 64 0
30MAR26 14.50 C 0.40 0.47 0.40 0.38 -0.03 42 16 131 +7
30MAR26 15.00 C 0.36 0.36 0.36 0.25 -0.03 42 6 193 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 35 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 79 0
30MAR26 17.50 C 0.09 0.09 0.09 0.03 0.00 43 53 84 +53
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29APR26 7.25 C 0.00 0.00 0.00 6.36 +0.08 86 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.11 +0.06 82 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 5.82 +0.02 66 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.56 +0.02 58 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.38 +0.07 74 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.13 +0.06 70 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.88 +0.08 66 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.65 +0.10 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.39 +0.10 60 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.11 +0.03 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.90 +0.10 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.64 -0.01 49 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.15 -0.02 44 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.75 +0.03 47 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.32 +0.05 44 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 1.82 -0.05 37 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.50 -0.04 38 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.21 -0.03 39 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.97 -0.02 40 0 68 0
29APR26 14.00 C 0.00 0.00 0.00 0.77 -0.03 41 0 13 0
29APR26 14.50 C 0.00 0.00 0.00 0.59 -0.03 40 0 18 0
29APR26 15.00 C 0.50 0.50 0.50 0.45 -0.02 41 8 61 +8
29APR26 15.50 C 0.00 0.00 0.00 0.33 -0.02 40 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 5.38 +0.05 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.13 +0.04 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.88 +0.04 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.65 +0.05 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.40 +0.04 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.18 +0.10 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.90 -0.01 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.64 -0.01 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.15 -0.02 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.76 -0.03 38 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.35 -0.03 38 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.94 -0.13 36 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.66 -0.02 38 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.37 -0.03 38 0 656 0
28MAY26 13.50 C 0.00 0.00 0.00 1.13 -0.03 39 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.93 -0.03 39 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.74 -0.05 39 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.59 -0.04 39 0 3 0
28MAY26 15.50 C 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.04 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.80 -0.01 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.55 -0.01 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.39 +0.08 88 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.05 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.64 +0.07 75 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.36 +0.04 65 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.11 +0.04 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.83 +0.02 50 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.57 -0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.41 +0.08 60 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.21 +0.12 63 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 4.94 +0.10 57 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.65 -0.02 49 0 26 0
29JUN26 9.25 C 4.55 4.55 4.55 4.42 -0.01 49 1 5 -1
29JUN26 9.50 C 0.00 0.00 0.00 4.18 -0.01 47 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.90 -0.06 41 0 1 0
29JUN26 10.00 C 3.84 3.91 3.84 3.64 -0.08 37 3 44 -1
29JUN26 10.50 C 0.00 0.00 0.00 3.27 0.00 43 0 89 0
29JUN26 11.00 C 3.05 3.05 3.05 2.80 -0.10 39 2 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.44 -0.07 40 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.12 -0.03 41 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.69 -0.08 37 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 -0.07 37 0 236 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 -0.04 39 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 1.03 -0.03 40 0 128 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 -0.03 40 0 23 0
29JUN26 15.00 C 0.73 0.73 0.73 0.68 -0.03 39 2 2 +2
29JUN26 15.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 -0.02 39 0 100 0
29JUN26 16.50 C 0.48 0.48 0.48 0.35 -0.02 39 2 10 -2
29JUN26 17.00 C 0.42 0.42 0.42 0.28 -0.02 39 3 1 -2
29JUN26 17.50 C 0.37 0.37 0.36 0.22 -0.01 39 4 2 -4
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.64 +0.07 63 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.36 +0.04 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.11 +0.03 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.83 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.63 +0.05 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.41 +0.06 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.21 +0.12 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 +0.09 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.69 +0.02 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.49 +0.06 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.29 +0.10 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.00 +0.04 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 -0.07 32 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 0.00 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.85 -0.08 34 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.53 -0.09 35 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.21 -0.03 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 -0.03 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.68 -0.04 36 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.46 -0.04 36 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 -0.03 37 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 -0.03 38 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 -0.03 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 -0.03 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.03 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.03 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.36 +0.03 48 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.11 +0.03 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.83 -0.01 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.63 +0.05 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.41 +0.04 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.21 +0.12 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.94 +0.09 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.69 +0.02 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.49 +0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 +0.10 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.05 +0.09 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.81 +0.06 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.38 -0.01 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.05 -0.01 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.74 -0.01 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.46 -0.02 35 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.20 -0.02 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 -0.02 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 -0.02 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.56 -0.01 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 -0.01 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.01 37 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 1.10 -0.01 37 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 -0.01 37 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
30DEC26 17.00 C 0.81 0.81 0.81 0.80 -0.01 38 1 1 +1
30DEC26 17.50 C 0.73 0.73 0.73 0.70 -0.01 38 1 2 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.01 38 0 6 0
TOTAL CALL 352 19,153 +126
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 191 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 185 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 281 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 625 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 824 0
26FEB26 12.00 P 0.01 0.01 0.01 0.01 -0.01 49 50 254 -18
26FEB26 12.50 P 0.03 0.03 0.03 0.03 -0.03 44 5 238 0
26FEB26 13.00 P 0.14 0.14 0.07 0.11 -0.04 43 21 61 +21
26FEB26 13.50 P 0.27 0.29 0.27 0.30 -0.06 43 21 43 +5
26FEB26 14.00 P 0.73 0.73 0.73 0.64 -0.04 47 7 23 -7
26FEB26 14.50 P 0.00 0.00 0.00 1.07 -0.02 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.51 -0.03 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.00 -0.08 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.01 -0.10 98 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.50 -0.12 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 102 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30MAR26 10.00 P 0.03 0.03 0.03 0.01 0.00 44 70 580 +20
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 339 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 132 0
30MAR26 11.50 P 0.08 0.10 0.08 0.09 -0.02 41 22 116 +20
30MAR26 12.00 P 0.16 0.16 0.16 0.17 -0.02 41 57 95 +17
30MAR26 12.50 P 0.29 0.29 0.28 0.29 -0.02 41 43 162 0
30MAR26 13.00 P 0.45 0.45 0.43 0.46 -0.02 40 11 86 +9
30MAR26 13.50 P 0.66 0.71 0.66 0.71 -0.02 42 16 30 -11
30MAR26 14.00 P 1.08 1.08 1.03 1.01 -0.03 42 23 38 +23
30MAR26 14.50 P 1.39 1.39 1.39 1.37 -0.02 44 15 25 +15
30MAR26 15.00 P 0.00 0.00 0.00 1.76 +0.07 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.19 +0.05 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.57 -0.08 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.04 -0.08 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.62 +0.01 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.01 -0.10 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.51 -0.11 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 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 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 42 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 42 0 895 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 0.00 41 0 135 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 259 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 152 0
29APR26 12.00 P 0.26 0.26 0.26 0.30 -0.01 39 2 136 +2
29APR26 12.50 P 0.45 0.45 0.45 0.45 -0.01 39 10 67 -4
29APR26 13.00 P 0.00 0.00 0.00 0.64 -0.02 39 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.90 -0.02 40 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 1.20 -0.03 40 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 1.55 -0.01 42 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.92 -0.01 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.28 -0.05 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.75 -0.01 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.20 0.00 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.67 +0.04 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.16 +0.01 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.65 +0.01 55 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 40 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 130 0
28MAY26 10.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 -0.02 38 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.27 -0.02 38 0 750 0
28MAY26 12.00 P 0.00 0.00 0.00 0.40 -0.03 38 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.56 -0.03 38 0 1,267 0
28MAY26 13.00 P 0.78 0.81 0.78 0.77 -0.02 38 22 622 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.02 -0.05 38 0 82 0
28MAY26 14.00 P 1.36 1.36 1.36 1.34 -0.01 39 9 99 +9
28MAY26 14.50 P 0.00 0.00 0.00 1.68 -0.01 40 0 136 0
28MAY26 15.00 P 0.00 0.00 0.00 1.99 -0.07 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.40 -0.05 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.84 -0.02 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.27 -0.02 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.71 -0.03 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.16 -0.04 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.67 -0.01 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 40 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 39 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 0.00 39 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 4 0
29JUN26 10.50 P 0.23 0.23 0.22 0.22 -0.01 38 30 80 +30
29JUN26 11.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 -0.01 38 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.62 -0.02 38 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 -0.02 38 0 863 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 -0.02 37 0 235 0
29JUN26 13.50 P 0.00 0.00 0.00 1.34 -0.01 38 0 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.66 -0.01 39 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 2.01 -0.01 39 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.35 -0.08 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.76 -0.06 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 -0.06 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 -0.05 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.09 -0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.48 -0.07 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.95 -0.07 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.01 38 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 0.07 -0.01 38 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.01 38 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.01 38 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.01 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.01 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 -0.01 37 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 -0.01 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 -0.02 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 -0.01 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.01 -0.01 39 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 -0.02 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.03 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.07 -0.01 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.46 -0.01 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.86 -0.02 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.29 -0.01 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 -0.01 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.17 -0.01 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 38 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 38 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 0.00 38 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 0.16 -0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.01 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30DEC26 10.00 P 0.40 0.40 0.40 0.43 -0.02 37 50 97 +50
30DEC26 10.50 P 0.54 0.54 0.54 0.56 -0.03 37 100 120 +100
30DEC26 11.00 P 0.00 0.00 0.00 0.73 -0.03 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 -0.03 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.13 -0.02 37 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 -0.02 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.65 -0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.94 0.00 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.24 0.00 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.57 -0.01 39 0 15 0
30DEC26 15.00 P 2.93 2.93 2.93 2.91 -0.01 39 1 16 +1
30DEC26 15.50 P 0.00 0.00 0.00 3.28 0.00 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 0.00 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.06 +0.01 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 0.00 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 0.00 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.32 0.00 41 0 0 0
TOTAL PUT 585 23,875 +297
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 15.91
26FEB26 10.50 C 0.00 0.00 0.00 5.41 -0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.92 -0.19 118 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.42 -0.19 104 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.92 -0.19 91 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.42 -0.19 79 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.92 -0.19 67 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.42 -0.19 55 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.92 -0.20 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.43 -0.21 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.97 -0.23 41 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.56 -0.25 38 0 51 0
26FEB26 16.00 C 0.00 0.00 0.00 0.28 -0.24 39 0 119 0
26FEB26 16.50 C 0.00 0.00 0.00 0.12 -0.18 40 0 156 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 -0.10 42 0 386 0
26FEB26 17.50 C 0.03 0.03 0.03 0.02 -0.05 44 23 520 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 436 0
26FEB26 18.50 C 0.02 0.02 0.02 0.01 -0.01 57 3 86 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 289 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 114 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 0.00 146 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.18 -0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.93 -0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.68 -0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.44 -0.19 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.19 -0.19 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.94 -0.19 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.69 -0.19 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.44 -0.19 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.19 -0.19 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.94 -0.20 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.45 -0.19 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.96 -0.20 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.48 -0.20 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.01 -0.20 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.56 -0.19 57 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.13 -0.19 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.72 -0.18 57 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.34 -0.18 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.99 -0.17 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.68 -0.16 57 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.36 -0.19 55 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 1.13 -0.20 56 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.93 -0.17 56 0 3,130 0
30MAR26 17.00 C 0.00 0.00 0.00 0.77 -0.13 57 0 154 0
30MAR26 17.50 C 0.71 0.71 0.71 0.63 -0.10 58 2 3,003 0
30MAR26 18.00 C 0.00 0.00 0.00 0.50 -0.09 58 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 0.39 -0.08 57 0 117 0
30MAR26 19.00 C 0.40 0.40 0.40 0.31 -0.07 58 5 235 0
30MAR26 19.50 C 0.00 0.00 0.00 0.24 -0.06 58 0 186 0
30MAR26 20.00 C 0.00 0.00 0.00 0.18 -0.05 57 0 246 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 94 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 76 0
30MAR26 23.00 C 0.12 0.12 0.12 0.04 -0.01 59 10 40 +10
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.03 -0.20 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.57 -0.20 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.12 -0.21 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.70 -0.20 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 -0.21 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.91 -0.21 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.56 -0.20 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.23 -0.20 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.93 -0.20 52 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.65 -0.20 51 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.42 -0.23 52 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 1.22 -0.21 52 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 1.06 -0.16 53 0 155 0
29APR26 17.50 C 0.00 0.00 0.00 0.89 -0.15 53 0 2,250 0
29APR26 18.00 C 0.00 0.00 0.00 0.74 -0.15 52 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.62 -0.13 53 0 88 0
29APR26 19.00 C 0.00 0.00 0.00 0.51 -0.12 52 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.41 -0.12 52 0 169 0
29APR26 20.00 C 0.00 0.00 0.00 0.34 -0.09 52 0 109 0
29APR26 21.00 C 0.00 0.00 0.00 0.23 -0.07 52 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 0.15 -0.05 52 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.10 -0.20 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.66 -0.20 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.23 -0.20 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.83 -0.20 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.44 -0.20 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.08 -0.20 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.75 -0.19 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.44 -0.18 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.15 -0.18 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.87 -0.19 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.65 -0.22 50 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.45 -0.19 50 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 1.28 -0.16 51 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 1.11 -0.15 51 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.96 -0.13 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.83 -0.12 51 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.71 -0.11 51 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.59 -0.12 50 0 135 0
28MAY26 20.00 C 0.00 0.00 0.00 0.50 -0.09 50 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.36 -0.07 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.26 -0.06 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.18 -0.05 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 -0.19 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 -0.20 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.79 -0.19 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.38 -0.20 50 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.00 -0.19 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.64 -0.19 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.29 -0.19 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.98 -0.18 50 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.68 -0.18 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.40 -0.18 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.15 -0.17 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.92 -0.16 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.71 -0.15 50 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 1.52 -0.15 50 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.34 -0.15 50 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.19 -0.13 50 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.05 -0.12 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.92 -0.12 50 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.81 -0.11 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.71 -0.10 50 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.55 -0.08 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.42 -0.07 50 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 -0.06 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.03 50 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.92 -0.20 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.53 -0.20 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.15 -0.20 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.79 -0.19 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.45 -0.19 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.12 -0.19 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.82 -0.18 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.53 -0.18 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.26 -0.18 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.00 -0.18 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.76 -0.18 50 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.54 -0.17 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.34 -0.16 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.15 -0.15 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.97 -0.15 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.81 -0.14 50 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.65 -0.15 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.52 -0.13 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.39 -0.13 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.27 -0.12 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.06 -0.11 50 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 -0.11 50 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 -0.09 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.09 50 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 -0.07 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.43 -0.06 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.06 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.20 -0.20 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.84 -0.19 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 -0.19 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.16 -0.19 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.84 -0.19 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.54 -0.19 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.25 -0.19 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.98 -0.06 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.73 -0.18 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.49 -0.18 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.26 -0.18 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.05 -0.17 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.85 -0.17 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 -0.16 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 -0.16 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.32 -0.15 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.16 -0.15 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.02 -0.14 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.88 -0.14 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.76 -0.13 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.53 -0.13 50 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.33 -0.12 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 -0.11 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.00 -0.11 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.87 -0.10 50 0 0 0
TOTAL CALL 43 19,100 +10
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 81 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 142 0
26FEB26 15.50 P 0.00 0.00 0.00 0.17 -0.03 42 0 173 0
26FEB26 16.00 P 0.40 0.40 0.40 0.39 0.00 42 5 310 -5
26FEB26 16.50 P 0.66 0.66 0.66 0.71 +0.05 41 4 598 -4
26FEB26 17.00 P 0.00 0.00 0.00 1.13 +0.09 41 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.60 +0.14 42 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 2.09 +0.17 0 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.59 +0.19 0 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 3.09 +0.19 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.59 +0.19 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.09 +0.19 0 0 0 -1
26FEB26 21.00 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.09 +0.19 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.09 +0.19 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.09 +0.19 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 57 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 57 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.12 0.00 58 0 266 0
30MAR26 13.00 P 0.18 0.18 0.18 0.19 +0.01 58 10 230 +10
30MAR26 13.50 P 0.00 0.00 0.00 0.27 +0.02 57 0 177 0
30MAR26 14.00 P 0.36 0.36 0.36 0.38 +0.02 56 15 153 0
30MAR26 14.50 P 0.00 0.00 0.00 0.53 +0.03 56 0 59 0
30MAR26 15.00 P 0.72 0.72 0.72 0.72 +0.05 56 15 3,241 0
30MAR26 15.50 P 0.92 0.94 0.92 0.94 +0.07 57 6 214 +1
30MAR26 16.00 P 0.00 0.00 0.00 1.22 +0.11 58 0 248 0
30MAR26 16.50 P 0.00 0.00 0.00 1.53 +0.15 59 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 1.85 +0.17 59 0 96 0
30MAR26 17.50 P 0.00 0.00 0.00 2.16 +0.16 57 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.53 +0.11 57 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.92 +0.11 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.34 +0.12 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.78 +0.14 57 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.23 +0.15 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.16 +0.17 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.12 +0.18 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.10 +0.19 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.09 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.09 +0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.09 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.09 +0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.09 +0.19 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.09 +0.19 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.09 +0.19 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.09 +0.19 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.31 -0.01 51 0 25 0
29APR26 13.50 P 0.00 0.00 0.00 0.42 -0.01 51 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.56 -0.01 51 0 10 0
29APR26 14.50 P 0.00 0.00 0.00 0.73 0.00 51 0 10 0
29APR26 15.00 P 0.91 0.91 0.91 0.93 +0.01 51 4 32 0
29APR26 15.50 P 0.00 0.00 0.00 1.17 +0.03 51 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.44 +0.06 52 0 26 0
29APR26 16.50 P 0.00 0.00 0.00 1.72 +0.07 52 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.04 +0.04 52 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 2.37 +0.04 52 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.73 +0.05 52 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.11 +0.07 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.51 +0.08 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.93 +0.10 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.35 +0.10 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.24 +0.12 52 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.17 +0.14 52 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.13 +0.16 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.10 +0.17 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.09 +0.18 0 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 0.16 -0.01 49 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 0.32 -0.01 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.42 0.00 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.56 0.00 49 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.72 +0.01 49 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.89 +0.01 49 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 1.11 +0.02 49 0 43 0
28MAY26 15.50 P 0.00 0.00 0.00 1.34 +0.03 49 0 28 0
28MAY26 16.00 P 0.00 0.00 0.00 1.63 +0.08 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.92 +0.09 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.23 +0.06 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.56 +0.06 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.91 +0.07 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.27 +0.07 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.66 +0.09 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.06 +0.09 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.48 +0.11 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.34 +0.13 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.24 +0.14 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.18 +0.16 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.01 50 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 0.00 50 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.60 0.00 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 +0.01 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 +0.01 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.13 +0.01 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.35 +0.02 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.60 +0.02 50 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.86 +0.03 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.15 +0.03 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.46 +0.05 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.79 +0.06 50 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.12 +0.06 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.49 +0.07 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.86 +0.08 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 +0.09 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.65 +0.09 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.49 +0.11 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.36 +0.13 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.27 +0.14 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.20 +0.15 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.15 +0.16 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.12 +0.17 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.10 +0.18 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.09 +0.18 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.09 +0.19 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.09 +0.19 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.09 +0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 0.00 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.55 0.00 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 0.00 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 0.00 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 0.00 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 +0.01 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 +0.02 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.62 +0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 +0.02 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.12 +0.02 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 +0.02 50 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 +0.03 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 +0.03 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.30 +0.05 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.64 +0.05 50 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.98 +0.05 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.34 +0.07 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.71 +0.07 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 +0.06 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.88 +0.09 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.70 +0.10 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 +0.11 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.44 +0.12 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.34 +0.12 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.27 +0.15 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.21 +0.15 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.16 +0.16 50 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.13 +0.17 50 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 0.00 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 0.00 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 0.00 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 0.00 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 0.00 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 0.00 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.54 +0.01 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 +0.01 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.01 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.25 +0.01 50 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.52 +0.02 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 +0.02 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 +0.03 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.40 +0.03 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.70 +0.03 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.04 +0.04 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.38 +0.04 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.73 +0.05 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.09 +0.06 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.47 +0.07 50 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.22 +0.06 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.03 +0.08 50 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.85 +0.09 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.70 +0.10 50 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.57 +0.10 50 0 0 0
TOTAL PUT 59 8,791 +1
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$ 214.20
26FEB26 142.50 C 0.00 0.00 0.00 71.77 +2.36 98 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 69.27 +2.36 92 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 66.77 +2.36 84 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 64.27 +2.35 72 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 61.77 +2.35 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 59.27 +2.35 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 56.77 +2.34 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 54.27 +2.34 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 51.78 +2.34 69 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 49.28 +2.33 64 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 46.78 +2.32 58 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 44.28 +2.30 52 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 41.79 +2.28 59 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 39.30 +2.24 59 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 36.81 +2.19 58 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 34.34 +2.12 59 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 31.88 +2.04 59 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 29.44 +1.93 59 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 27.02 +1.79 58 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 24.65 +1.63 58 0 50 0
26FEB26 192.50 C 0.00 0.00 0.00 22.33 +1.45 58 0 9 0
26FEB26 195.00 C 0.00 0.00 0.00 20.08 +1.26 59 10 13 -7
26FEB26 197.50 C 0.00 0.00 0.00 17.91 +1.05 59 0 6 0
26FEB26 200.00 C 15.00 15.00 15.00 15.83 +1.27 59 1 73 -1
26FEB26 205.00 C 0.00 0.00 0.00 12.19 +0.89 60 0 121 0
26FEB26 210.00 C 0.00 0.00 0.00 8.65 +0.10 57 0 107 0
26FEB26 215.00 C 9.37 9.37 6.19 6.19 -0.33 59 9 72 0
26FEB26 220.00 C 6.00 6.00 4.10 4.17 -0.43 59 28 114 +18
26FEB26 225.00 C 2.82 2.82 2.67 2.69 -0.55 59 2 125 -1
26FEB26 230.00 C 1.76 1.86 1.76 1.63 -0.54 59 18 139 -7
26FEB26 235.00 C 1.59 1.59 1.42 0.94 -0.47 59 2 108 0
26FEB26 240.00 C 0.76 0.90 0.76 0.52 -0.37 59 22 173 +1
26FEB26 245.00 C 0.54 0.61 0.54 0.28 -0.26 59 18 136 -3
26FEB26 250.00 C 0.00 0.00 0.00 0.14 -0.18 59 0 298 0
26FEB26 255.00 C 0.33 0.33 0.29 0.07 -0.11 59 2 155 0
26FEB26 260.00 C 0.13 0.13 0.13 0.03 -0.07 58 1 205 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 23 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 257 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 16 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 159 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 142.50 C 0.00 0.00 0.00 72.27 +2.26 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 69.82 +2.23 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 67.38 +2.20 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 64.96 +2.16 57 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 62.56 +2.13 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 60.17 +2.09 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 57.81 +2.05 57 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 55.47 +2.00 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 53.15 +1.93 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 50.87 +1.88 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 48.62 +2.82 57 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 46.40 +2.77 57 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 44.23 +1.67 57 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 42.10 +1.60 57 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 40.01 +1.52 57 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 37.98 +1.45 57 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 35.99 +1.36 57 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 34.06 +1.28 57 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 32.19 +1.20 57 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 30.37 +1.11 57 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 28.61 +1.02 57 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 26.92 +1.70 57 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 25.29 +0.86 57 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 23.01 +0.76 54 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 20.38 +0.56 55 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 17.94 +0.47 56 10 79 0
30MAR26 215.00 C 18.06 18.06 15.00 15.80 +0.56 57 3 38 0
30MAR26 220.00 C 13.48 14.03 13.48 13.75 +0.48 58 7 33 +7
30MAR26 225.00 C 0.00 0.00 0.00 11.85 +0.27 58 0 17 0
30MAR26 230.00 C 12.00 12.00 10.12 10.13 +0.06 58 4 41 -3
30MAR26 235.00 C 0.00 0.00 0.00 8.58 -0.01 58 0 26 0
30MAR26 240.00 C 6.95 8.74 6.95 7.23 -0.06 58 3 350 +2
30MAR26 245.00 C 7.11 7.11 7.11 6.07 -0.10 57 3 319 0
30MAR26 250.00 C 5.55 5.55 5.55 5.07 -0.13 57 1 69 0
30MAR26 255.00 C 5.09 5.30 5.09 4.21 -0.15 57 5 50 +3
30MAR26 260.00 C 0.00 0.00 0.00 3.48 -0.16 57 0 40 0
30MAR26 265.00 C 0.00 0.00 0.00 2.87 -0.17 57 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 2.35 -0.17 57 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 1.93 -0.15 57 0 22 0
30MAR26 280.00 C 2.35 2.35 2.35 1.57 -0.10 57 2 32 +2
30MAR26 285.00 C 0.00 0.00 0.00 1.27 -0.10 57 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 1.00 -0.13 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.81 -0.11 57 0 22 0
30MAR26 300.00 C 1.48 1.48 1.48 0.65 -0.10 57 100 273 +50
29APR26 142.50 C 0.00 0.00 0.00 73.09 +2.07 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 70.74 +2.03 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 68.41 +1.99 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 66.11 +1.95 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 63.82 +1.89 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 61.57 +1.84 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 59.35 +1.78 54 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 57.16 +1.72 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 55.00 +1.66 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 52.88 +2.60 54 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 50.80 +2.57 54 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 48.75 +2.52 54 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 46.75 +2.47 54 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 44.79 +2.41 54 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 42.88 +1.24 54 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 41.02 +1.17 54 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 39.20 +1.10 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 37.43 +2.12 54 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 35.71 +1.99 54 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 34.04 +0.88 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 32.42 +0.81 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 30.75 +0.64 54 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 28.46 -0.21 51 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 27.58 +0.78 53 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 25.14 +0.90 54 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 22.62 +0.79 54 0 201 0
29APR26 215.00 C 0.00 0.00 0.00 20.29 +0.57 54 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 18.26 +0.50 55 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 16.40 +0.43 55 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 14.64 +0.23 55 0 539 0
29APR26 235.00 C 13.28 13.28 13.28 12.95 -0.02 55 2 316 0
29APR26 240.00 C 12.20 12.20 12.20 11.43 -0.11 55 1 177 +1
29APR26 245.00 C 0.00 0.00 0.00 10.07 -0.15 55 0 410 0
29APR26 250.00 C 0.00 0.00 0.00 8.84 -0.19 55 0 308 0
29APR26 255.00 C 0.00 0.00 0.00 7.75 -0.22 55 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 6.78 -0.03 55 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 5.92 -0.06 55 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 5.15 -0.10 54 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 4.35 -0.25 54 0 23 0
29APR26 280.00 C 0.00 0.00 0.00 3.78 -0.24 54 0 13 0
29APR26 285.00 C 0.00 0.00 0.00 3.27 -0.24 54 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 2.83 -0.23 54 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 2.44 -0.23 54 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 2.11 -0.21 54 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 45.60 +1.42 53 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 43.85 +1.37 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 42.14 +1.32 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 40.48 +1.27 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 38.86 +1.22 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 37.28 +1.16 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 35.75 +1.11 53 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 34.27 +1.07 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 32.82 +1.01 53 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 31.43 +0.97 53 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 28.77 +1.69 53 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 25.60 +0.74 52 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 23.46 +0.63 52 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 21.57 +0.69 53 0 3 0
28MAY26 225.00 C 0.00 0.00 0.00 19.62 +0.57 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 17.92 +0.45 53 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 16.36 +0.36 53 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 14.95 +0.32 54 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 13.66 +0.27 54 0 29 0
28MAY26 250.00 C 0.00 0.00 0.00 12.34 +0.25 54 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 10.94 +0.03 54 0 6 0
28MAY26 260.00 C 10.38 10.38 10.38 9.99 +0.45 54 3 6 +3
28MAY26 265.00 C 0.00 0.00 0.00 8.71 +0.13 53 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 7.81 +0.09 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 7.00 +0.07 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 6.27 +0.05 53 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 5.61 +0.03 53 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 5.01 +0.01 53 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 75.43 +1.97 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 73.26 +1.92 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 71.13 +1.89 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 69.02 +1.84 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 66.95 +1.80 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.91 +1.76 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 62.91 +1.72 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 60.93 +1.67 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 59.00 +1.63 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 57.10 +1.58 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.24 +1.54 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 53.41 +1.49 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 51.62 +1.44 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 49.88 +1.40 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 48.17 +1.35 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.50 +2.65 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 44.87 +1.25 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.28 +1.20 52 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 41.73 +1.15 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 40.23 +1.11 52 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 38.76 +1.07 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 37.33 +1.02 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 35.94 +0.97 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 34.59 +0.93 52 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 32.01 +0.85 52 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 28.69 +0.74 50 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 26.68 +0.80 51 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 24.68 +0.61 51 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 22.91 +0.56 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 21.32 +0.64 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 19.73 +0.55 53 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 18.27 +0.53 53 0 6 0
29JUN26 245.00 C 0.00 0.00 0.00 16.93 +0.59 53 0 122 0
29JUN26 250.00 C 0.00 0.00 0.00 15.55 +0.38 53 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 14.24 +0.64 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 12.64 +0.19 52 0 7 0
29JUN26 265.00 C 0.00 0.00 0.00 11.55 +0.15 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 10.55 +0.12 52 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 9.63 +0.10 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.78 +0.07 52 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 8.01 +0.05 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.29 +0.03 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.64 +0.02 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 6.04 0.00 52 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 79.20 +3.65 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 77.24 +3.65 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 75.30 +3.63 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 73.40 +3.61 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 71.53 +3.59 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 69.69 +3.57 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 67.88 +3.55 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 66.11 +3.47 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 64.36 +3.37 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 62.65 +3.29 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 60.97 +3.20 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 59.33 +3.11 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 57.72 +3.03 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 56.14 +2.94 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 54.59 +2.85 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 53.08 +2.77 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 51.60 +2.69 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.15 +2.61 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 48.74 +2.54 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 47.35 +2.45 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 46.00 +2.38 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.68 +2.30 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.39 +2.23 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 42.13 +2.16 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 39.71 +2.02 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 37.41 +1.72 51 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 34.38 +0.70 50 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 32.64 +0.84 50 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 30.81 +0.76 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 29.02 +0.62 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 27.48 +0.63 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 25.97 +0.58 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 24.56 +0.53 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 23.23 +0.48 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 21.42 +0.24 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 20.10 +0.29 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 18.86 +0.26 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 17.69 +0.23 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 16.59 +0.20 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.55 +0.17 51 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 14.58 +0.15 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 13.66 +0.12 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.80 +0.10 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.99 +0.08 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 82.59 +1.87 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 80.75 +1.84 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 78.95 +1.82 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 77.17 +1.78 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 75.42 +1.75 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 73.71 +1.73 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 72.02 +1.70 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 70.36 +1.67 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 68.73 +1.64 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 67.14 +1.62 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 65.57 +1.59 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 64.03 +1.56 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 62.52 +1.53 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 61.04 +1.50 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 59.58 +1.46 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 58.16 +1.44 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 56.77 +1.41 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 55.40 +1.38 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 54.06 +1.35 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 52.75 +1.32 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 51.47 +1.30 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 50.21 +1.27 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 48.98 +1.24 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 47.78 +1.21 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 45.45 +1.16 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 43.23 +1.93 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 40.28 +1.13 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 38.52 +1.13 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 36.70 +1.16 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 34.81 +0.86 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 33.12 +0.59 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 31.58 +0.54 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 30.13 +0.65 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.84 +0.57 50 0 2 0
30DEC26 255.00 C 0.00 0.00 0.00 27.29 +0.71 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 25.91 +0.45 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 24.60 +0.63 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 23.35 +0.59 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 22.17 +0.56 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 21.05 +0.54 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.98 +0.50 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.97 +0.48 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 18.00 +0.45 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 17.09 +0.43 50 0 0 0
TOTAL CALL 257 9,705 +65
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 107 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 94 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 86 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 -0.04 63 0 227 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 -0.07 60 0 158 0
26FEB26 175.00 P 0.13 0.13 0.13 0.02 -0.11 60 1 32 -1
26FEB26 177.50 P 0.00 0.00 0.00 0.03 -0.16 59 0 31 0
26FEB26 180.00 P 0.19 0.19 0.16 0.06 -0.22 60 6 203 -6
26FEB26 182.50 P 0.00 0.00 0.00 0.09 -0.30 59 0 64 0
26FEB26 185.00 P 0.00 0.00 0.00 0.15 -0.42 59 0 152 0
26FEB26 187.50 P 0.00 0.00 0.00 0.24 -0.58 59 0 94 0
26FEB26 190.00 P 0.00 0.00 0.00 0.37 -0.73 59 0 247 0
26FEB26 192.50 P 0.00 0.00 0.00 0.55 -0.92 59 0 56 0
26FEB26 195.00 P 0.82 0.82 0.80 0.81 -1.13 59 2 73 -2
26FEB26 197.50 P 1.35 1.35 1.35 1.12 -1.37 59 5 75 +5
26FEB26 200.00 P 1.56 1.56 1.50 1.50 -1.64 58 2 203 -1
26FEB26 205.00 P 2.22 2.84 2.22 2.65 -2.19 58 36 193 -17
26FEB26 210.00 P 3.91 3.91 3.91 4.36 -2.69 57 15 284 0
26FEB26 215.00 P 5.60 6.55 5.60 6.79 -2.98 58 32 161 +28
26FEB26 220.00 P 10.88 10.88 10.88 9.90 -3.08 59 1 123 0
26FEB26 225.00 P 14.58 14.58 14.58 13.68 -3.01 63 2 97 -2
26FEB26 230.00 P 0.00 0.00 0.00 17.80 -2.37 65 0 32 0
26FEB26 235.00 P 0.00 0.00 0.00 21.63 -2.80 59 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 26.23 -2.70 58 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 31.00 -2.60 59 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 35.88 -2.52 59 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 40.82 -2.47 58 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 45.80 -2.43 0 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 50.80 -2.40 0 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 55.80 -2.40 0 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 60.80 -2.40 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 65.80 -2.40 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 70.80 -2.40 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 75.80 -2.40 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 80.80 -2.40 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 85.80 -2.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.14 -0.10 57 0 6 0
30MAR26 145.00 P 0.47 0.47 0.47 0.19 -0.13 57 1 7 +1
30MAR26 147.50 P 0.00 0.00 0.00 0.24 -0.16 57 0 0 0
30MAR26 150.00 P 0.58 0.58 0.58 0.32 -0.18 57 1 3 +1
30MAR26 152.50 P 0.00 0.00 0.00 0.40 -0.23 57 0 10 0
30MAR26 155.00 P 0.00 0.00 0.00 0.51 -0.25 57 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.64 -0.32 57 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.79 -0.36 57 0 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.98 -0.41 57 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 1.21 -0.45 57 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 1.48 -0.46 57 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 1.76 -0.63 57 0 7 0
30MAR26 172.50 P 0.00 0.00 0.00 2.05 -0.74 57 0 2 0
30MAR26 175.00 P 0.00 0.00 0.00 2.47 -0.74 57 0 38 0
30MAR26 177.50 P 0.00 0.00 0.00 2.85 -0.81 57 0 21 0
30MAR26 180.00 P 2.95 2.95 2.95 3.17 -0.99 56 5 172 0
30MAR26 182.50 P 0.00 0.00 0.00 3.71 -1.00 56 0 1 0
30MAR26 185.00 P 4.20 4.20 4.20 4.17 -1.21 56 1 8 +1
30MAR26 187.50 P 0.00 0.00 0.00 4.82 -1.25 56 0 22 0
30MAR26 190.00 P 5.67 5.67 5.67 5.46 -1.26 56 10 20 +3
30MAR26 192.50 P 0.00 0.00 0.00 6.16 -1.40 56 0 8 0
30MAR26 195.00 P 0.00 0.00 0.00 6.97 -1.49 56 0 147 0
30MAR26 197.50 P 0.00 0.00 0.00 7.79 -1.64 56 0 23 0
30MAR26 200.00 P 0.00 0.00 0.00 8.70 -1.77 56 0 43 0
30MAR26 205.00 P 10.80 10.80 10.80 10.70 -2.03 55 2 35 0
30MAR26 210.00 P 13.60 13.60 13.60 13.10 -2.19 56 1 65 0
30MAR26 215.00 P 0.00 0.00 0.00 15.73 -2.45 56 0 71 0
30MAR26 220.00 P 0.00 0.00 0.00 18.76 -2.53 57 0 67 0
30MAR26 225.00 P 0.00 0.00 0.00 21.93 -2.68 57 0 21 0
30MAR26 230.00 P 0.00 0.00 0.00 25.76 -2.37 59 0 4 0
30MAR26 235.00 P 0.00 0.00 0.00 27.99 -3.84 54 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 33.17 -2.50 61 0 348 0
30MAR26 245.00 P 0.00 0.00 0.00 36.86 -1.69 60 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 40.13 -2.48 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 44.31 -2.49 57 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 48.61 -2.51 57 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 53.03 -2.50 57 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 57.54 -2.50 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 62.14 -2.50 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 66.81 -2.49 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 71.55 -2.49 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 76.33 -2.47 57 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 81.17 -2.47 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 86.04 -2.45 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.65 -0.26 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.78 -0.32 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.92 -0.38 54 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.12 -0.39 54 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.32 -0.47 54 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 1.55 -0.53 54 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.83 -0.54 54 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 2.12 -0.64 54 0 66 0
29APR26 162.50 P 0.00 0.00 0.00 2.44 -0.72 54 0 17 0
29APR26 165.00 P 0.00 0.00 0.00 2.83 -0.73 54 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 3.23 -0.83 54 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.65 -0.94 54 0 7 0
29APR26 172.50 P 4.50 4.50 4.50 4.18 -0.94 54 1 180 0
29APR26 175.00 P 0.00 0.00 0.00 4.70 -1.02 54 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 5.23 -1.17 54 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 5.91 -1.18 54 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 6.60 -1.18 54 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 7.41 -1.48 54 0 43 0
29APR26 187.50 P 0.00 0.00 0.00 7.88 -1.43 53 0 2 0
29APR26 190.00 P 8.90 8.90 8.90 8.68 -1.57 53 3 76 0
29APR26 192.50 P 0.00 0.00 0.00 9.54 -1.48 53 0 3 0
29APR26 195.00 P 0.00 0.00 0.00 10.46 -1.54 53 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 11.43 -1.62 53 0 1 0
29APR26 200.00 P 12.29 12.29 12.29 12.46 -1.71 53 2 270 -2
29APR26 205.00 P 0.00 0.00 0.00 14.71 -1.82 53 0 473 0
29APR26 210.00 P 0.00 0.00 0.00 17.19 -1.96 53 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 19.89 -2.33 54 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 23.17 -2.12 55 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 26.15 -2.40 55 0 250 0
29APR26 230.00 P 0.00 0.00 0.00 29.50 -2.49 55 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 33.22 -2.41 57 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 36.93 -2.53 57 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 40.52 -2.69 57 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 44.55 -2.68 58 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 47.27 -2.54 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 51.30 -2.57 54 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 55.51 -2.58 54 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 59.73 -2.59 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 64.13 -2.58 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 68.56 -2.59 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 73.05 -2.57 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 77.66 -2.57 54 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 82.29 -2.57 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 86.98 -2.54 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 7.64 -0.88 53 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 8.33 -0.99 53 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 9.11 -1.08 53 0 0 0
28MAY26 185.00 P 9.50 9.50 9.50 9.97 -1.09 53 1 1 -1
28MAY26 187.50 P 0.00 0.00 0.00 10.57 -1.42 52 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 11.51 -1.39 53 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 12.46 -1.46 53 0 3 0
28MAY26 195.00 P 0.00 0.00 0.00 13.46 -1.53 53 0 11 0
28MAY26 197.50 P 13.81 14.45 13.81 14.32 -1.79 52 2 12 +2
28MAY26 200.00 P 0.00 0.00 0.00 15.62 -1.66 53 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 17.97 -1.76 53 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 20.56 -1.82 53 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 23.54 -1.85 54 0 1 0
28MAY26 220.00 P 0.00 0.00 0.00 26.52 -2.03 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 29.62 -2.19 54 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 32.94 -2.26 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 36.63 -1.98 56 0 15 0
28MAY26 240.00 P 0.00 0.00 0.00 39.88 -1.10 56 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 42.57 -2.06 53 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 46.22 -2.08 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 50.01 -2.18 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 53.97 -2.19 53 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 57.94 -2.20 53 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 62.06 -2.27 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 66.29 -2.28 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 70.53 -2.29 53 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 74.88 -2.34 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 79.33 -2.34 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.33 -0.37 52 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 2.63 -0.42 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.95 -0.51 52 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.36 -0.51 52 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 3.77 -0.51 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.18 -0.60 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 4.65 -0.67 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.19 -0.68 52 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 5.73 -0.69 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.28 -0.77 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 6.88 -0.87 52 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 7.59 -0.87 52 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 8.29 -0.88 52 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 8.99 -0.91 52 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 9.71 -1.08 52 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 10.59 -1.08 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 11.47 -1.08 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 12.35 -1.09 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 13.08 -1.55 52 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 14.21 -1.38 52 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 15.09 -1.61 52 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 16.28 -1.63 52 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 17.48 -1.55 52 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 18.63 -1.62 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 21.10 -1.71 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 23.73 -1.80 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 26.52 -1.92 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 29.38 -2.13 53 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 32.67 -2.06 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 36.13 -1.95 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 39.22 -1.10 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 41.72 -1.94 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 45.20 -2.07 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 48.87 -2.08 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 52.54 -2.09 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 56.32 -2.19 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 60.29 -2.21 52 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 64.28 -2.21 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 68.29 -2.27 52 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 72.51 -2.29 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 76.76 -2.30 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 81.03 -2.30 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 85.37 -2.35 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.84 -2.35 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.09 -0.59 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.60 -0.65 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.17 -0.64 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.74 -0.64 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.30 -0.66 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.87 -0.81 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 8.57 -0.83 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.30 -0.83 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.03 -0.84 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.76 -0.84 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.49 -0.97 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 12.33 -1.04 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 13.24 -1.04 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 14.14 -1.05 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 15.05 -1.06 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 16.01 -1.03 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 17.01 -1.13 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 17.98 -1.26 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.99 -1.44 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 20.09 -1.48 51 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 21.22 -1.53 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.60 -1.10 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.50 -1.47 51 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 24.77 -1.50 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 27.40 -1.57 51 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 30.15 -1.87 51 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 33.23 -1.76 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 36.12 -1.96 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 39.25 -2.02 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 42.51 -2.08 52 0 28 0
29SEP26 235.00 P 45.77 45.77 45.77 46.04 -0.72 53 15 60 +15
29SEP26 240.00 P 0.00 0.00 0.00 48.23 -1.91 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.61 -1.91 51 0 15 0
29SEP26 250.00 P 0.00 0.00 0.00 56.65 -0.32 53 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 60.39 -0.29 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 64.21 -0.19 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 66.06 -2.08 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 69.80 -2.09 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 73.70 -2.18 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 77.71 -2.20 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 81.74 -2.20 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.78 -2.22 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 89.85 -2.28 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 94.12 -2.29 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.58 -0.47 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 8.16 -0.47 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 8.75 -0.60 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.48 -0.61 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.22 -0.61 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 10.96 -0.62 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.70 -0.63 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.45 -0.64 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 13.23 -0.78 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 14.15 -0.79 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 15.08 -0.78 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.00 -0.79 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 16.92 -0.80 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.85 -0.80 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 18.79 -0.94 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 19.88 -0.97 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 20.99 -0.98 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.11 -0.98 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 23.11 -1.25 49 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 24.33 -1.75 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 25.61 -1.30 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 26.88 -1.29 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 27.70 -2.21 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.27 -1.95 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.12 -1.69 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 34.92 -1.77 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 37.67 -1.66 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.84 -1.58 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 43.98 -1.66 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 47.06 -2.06 51 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 49.36 -1.56 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 52.75 -1.57 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 56.15 -1.58 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.55 -1.60 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.98 -1.61 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.56 -1.75 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.29 -1.76 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.04 -1.77 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 77.80 -1.78 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 81.58 -1.79 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 85.48 -1.91 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 89.52 -1.92 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 93.57 -1.93 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 97.64 -1.93 50 0 0 0
TOTAL PUT 147 9,511 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 42.64
26FEB26 21.00 C 0.00 0.00 0.00 21.74 -0.80 277 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 20.74 -0.84 260 0 98 0
26FEB26 23.00 C 0.00 0.00 0.00 19.78 -0.76 260 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 18.78 -0.89 244 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 17.77 -0.88 225 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 16.74 -0.82 200 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 15.74 -0.80 186 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 14.79 -0.75 188 0 49 0
26FEB26 29.00 C 0.00 0.00 0.00 13.74 -0.84 161 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 12.74 -0.85 148 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 11.79 -0.81 148 0 188 0
26FEB26 32.00 C 0.00 0.00 0.00 10.78 -0.77 134 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 9.78 -0.77 122 0 752 0
26FEB26 34.00 C 0.00 0.00 0.00 8.80 -0.75 113 0 161 0
26FEB26 35.00 C 0.00 0.00 0.00 7.80 -0.76 102 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 6.86 -0.94 98 0 986 0
26FEB26 37.00 C 0.00 0.00 0.00 5.84 -0.70 83 0 518 0
26FEB26 38.00 C 0.00 0.00 0.00 4.86 -0.79 73 0 425 0
26FEB26 39.00 C 0.00 0.00 0.00 3.91 -0.74 65 0 622 0
26FEB26 40.00 C 3.64 3.64 3.11 3.03 -0.79 60 12 528 +9
26FEB26 41.00 C 0.00 0.00 0.00 2.25 -0.78 58 0 603 0
26FEB26 42.00 C 1.97 2.10 1.72 1.59 -0.77 56 93 922 +4
26FEB26 43.00 C 1.78 1.78 1.11 1.07 -0.72 56 100 772 +24
26FEB26 44.00 C 0.94 1.00 0.72 0.68 -0.64 55 595 615 -461
26FEB26 45.00 C 0.52 0.70 0.42 0.41 -0.53 55 145 547 +42
26FEB26 46.00 C 0.37 0.41 0.34 0.24 -0.41 55 30 832 -2
26FEB26 47.00 C 0.23 0.23 0.20 0.13 -0.31 55 25 804 -6
26FEB26 48.00 C 0.16 0.16 0.09 0.07 -0.23 56 75 936 -19
26FEB26 49.00 C 0.12 0.12 0.10 0.04 -0.15 57 60 324 -28
26FEB26 50.00 C 0.03 0.03 0.03 0.02 -0.10 57 2 584 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 259 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 32.67 -0.88 130 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.17 -0.88 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.80 -0.84 212 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.17 -0.89 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.80 -0.76 198 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.51 -0.55 230 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 29.79 -0.93 183 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.31 -0.81 182 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 28.80 -0.74 174 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.31 -0.85 171 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.79 -0.89 161 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 27.31 -0.96 160 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.64 -0.93 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 26.33 -0.74 155 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 25.79 -0.79 142 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 25.19 -1.01 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 24.69 -0.84 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 24.33 -0.75 136 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 23.80 -0.80 127 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 23.20 -0.90 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.80 -0.93 119 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 21.74 -0.93 97 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 20.85 -0.87 112 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 19.84 -0.76 104 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 18.78 -0.95 87 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 17.87 -0.89 94 0 27 0
30MAR26 26.00 C 0.00 0.00 0.00 16.88 -0.73 89 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 15.90 -0.72 85 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 14.92 -0.62 80 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 13.90 -0.78 73 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 12.97 -0.70 72 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 12.01 -0.69 69 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 11.19 -0.56 73 0 137 0
30MAR26 33.00 C 0.00 0.00 0.00 10.23 -0.69 68 0 292 0
30MAR26 34.00 C 0.00 0.00 0.00 8.81 -1.27 39 0 1,147 0
30MAR26 35.00 C 8.80 8.80 8.80 7.93 -1.09 43 5 922 +5
30MAR26 36.00 C 8.00 8.00 8.00 7.45 -0.97 57 2 267 0
30MAR26 37.00 C 0.00 0.00 0.00 6.63 -0.63 56 0 107 0
30MAR26 38.00 C 6.40 6.40 6.08 5.85 -0.55 55 22 982 -22
30MAR26 39.00 C 5.44 5.44 5.27 5.12 -0.58 54 4 456 +2
30MAR26 40.00 C 5.50 5.50 4.75 4.47 -0.65 54 13 416 0
30MAR26 41.00 C 4.25 4.25 3.95 3.97 -0.47 56 13 1,248 0
30MAR26 42.00 C 3.64 3.71 3.60 3.42 -0.47 55 101 710 +15
30MAR26 43.00 C 3.19 3.19 3.19 2.93 -0.45 55 10 498 -10
30MAR26 44.00 C 2.69 2.70 2.69 2.43 -0.49 54 2 276 0
30MAR26 45.00 C 3.13 3.13 2.07 2.07 -0.45 54 20 1,488 +12
30MAR26 46.00 C 1.99 1.99 1.75 1.75 -0.40 54 11 374 +1
30MAR26 47.00 C 1.69 1.69 1.69 1.47 -0.38 54 15 219 0
30MAR26 48.00 C 1.43 1.43 1.43 1.22 -0.36 54 16 306 0
30MAR26 49.00 C 1.18 1.25 1.13 1.01 -0.35 54 78 169 +11
30MAR26 50.00 C 1.07 1.07 0.94 0.83 -0.33 54 90 699 +55
30MAR26 52.50 C 0.70 0.72 0.60 0.49 -0.24 54 112 882 +108
30MAR26 55.00 C 0.41 0.45 0.37 0.28 -0.17 54 9 1,011 +7
30MAR26 57.50 C 0.30 0.30 0.30 0.16 -0.11 54 30 463 0
30MAR26 60.00 C 0.00 0.00 0.00 0.09 -0.07 54 0 264 0
30MAR26 62.50 C 0.12 0.12 0.11 0.05 -0.04 54 21 121 +20
29APR26 25.00 C 0.00 0.00 0.00 18.28 -0.53 91 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.01 -0.69 72 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 16.07 -0.55 70 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 15.15 -0.81 69 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 14.20 -0.58 66 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.02 -0.76 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.34 -0.87 62 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.19 -1.05 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.53 -0.73 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.50 -0.58 52 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.38 -1.05 44 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 7.92 -1.07 51 0 187 0
29APR26 37.00 C 0.00 0.00 0.00 7.12 -1.09 50 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 6.26 -1.19 47 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 5.64 -1.05 48 0 295 0
29APR26 40.00 C 0.00 0.00 0.00 5.27 -0.54 51 0 1,131 0
29APR26 41.00 C 0.00 0.00 0.00 4.72 -0.52 51 0 325 0
29APR26 42.00 C 4.49 4.51 4.49 4.27 -0.44 52 26 420 0
29APR26 43.00 C 4.09 4.09 3.96 3.76 -0.46 52 17 396 +14
29APR26 44.00 C 3.59 3.59 3.57 3.34 -0.43 52 4 345 -1
29APR26 45.00 C 3.23 3.23 2.98 2.94 -0.44 52 27 582 +1
29APR26 46.00 C 2.85 2.85 2.77 2.58 -0.41 51 15 357 +1
29APR26 47.00 C 2.53 2.53 2.35 2.26 -0.40 51 10 1,211 +2
29APR26 48.00 C 0.00 0.00 0.00 1.97 -0.40 51 0 219 0
29APR26 49.00 C 0.00 0.00 0.00 1.71 -0.38 51 0 208 0
29APR26 50.00 C 1.70 1.70 1.66 1.49 -0.44 51 7 216 +1
29APR26 52.50 C 0.00 0.00 0.00 1.03 -0.35 51 0 267 0
29APR26 55.00 C 0.00 0.00 0.00 0.70 -0.28 51 0 106 0
29APR26 57.50 C 0.67 0.67 0.67 0.47 -0.22 51 2 617 +2
29APR26 60.00 C 0.00 0.00 0.00 0.31 -0.16 51 0 431 0
29APR26 62.50 C 0.00 0.00 0.00 0.20 -0.13 51 0 205 0
28MAY26 25.00 C 0.00 0.00 0.00 18.28 -0.53 77 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.01 -0.95 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 16.07 -0.95 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.15 -0.90 58 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.20 -0.92 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.09 -0.97 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.55 -0.66 58 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.67 -0.57 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.53 -0.75 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.98 -0.84 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.87 -1.10 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.13 -1.11 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.46 -0.75 47 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.67 -0.82 46 0 21 0
28MAY26 39.00 C 0.00 0.00 0.00 6.21 -0.86 48 0 6 0
28MAY26 40.00 C 0.00 0.00 0.00 5.85 -0.83 51 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 5.31 -0.77 51 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 4.78 -0.53 50 0 65 0
28MAY26 43.00 C 4.81 4.81 4.81 4.32 -0.51 50 7 42 0
28MAY26 44.00 C 4.22 4.22 4.00 3.83 -0.57 49 17 76 +15
28MAY26 45.00 C 0.00 0.00 0.00 3.47 -0.54 50 0 26 0
28MAY26 46.00 C 3.42 3.42 3.42 3.11 -0.54 50 1 135 0
28MAY26 47.00 C 0.00 0.00 0.00 2.77 -0.56 50 0 46 0
28MAY26 48.00 C 0.00 0.00 0.00 2.48 -0.51 50 0 217 0
28MAY26 49.00 C 2.70 2.70 2.70 2.19 -0.54 49 15 31 -10
28MAY26 50.00 C 0.00 0.00 0.00 1.95 -0.50 49 0 37 0
28MAY26 52.50 C 0.00 0.00 0.00 1.44 -0.42 49 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 1.04 -0.36 49 0 3 0
28MAY26 57.50 C 0.00 0.00 0.00 0.75 -0.29 49 0 24 0
28MAY26 60.00 C 0.00 0.00 0.00 0.54 -0.22 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.38 -0.18 49 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 29.79 -0.93 99 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 29.59 -0.62 127 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.80 -0.74 93 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 28.31 -0.94 92 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.79 -0.89 84 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 27.39 -0.88 96 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.88 -0.87 92 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 26.47 -0.68 97 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.94 -0.78 91 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 25.48 -0.81 92 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 24.98 -0.74 89 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 24.42 -0.86 81 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 23.81 -0.90 65 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 23.42 -0.93 76 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.80 -0.93 57 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 21.83 -0.85 59 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 20.85 -0.87 57 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 20.09 -0.82 70 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 18.78 -1.16 0 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 18.42 -0.42 73 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 17.26 -0.70 63 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 16.07 -1.09 52 0 105 0
29JUN26 28.00 C 0.00 0.00 0.00 15.15 -0.90 52 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 14.32 -0.80 53 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 13.44 -0.76 52 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 12.80 -0.46 56 0 543 0
29JUN26 32.00 C 0.00 0.00 0.00 11.90 -0.40 54 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 11.13 -0.36 54 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 10.35 -0.47 53 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 9.60 -0.57 52 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 8.88 -0.36 52 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.14 -0.37 50 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 7.54 -0.34 51 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 6.90 -0.64 50 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 6.35 -0.50 50 0 882 0
29JUN26 41.00 C 6.10 6.10 6.10 5.84 -0.48 50 30 130 +25
29JUN26 42.00 C 0.00 0.00 0.00 5.34 -0.49 50 0 56 0
29JUN26 43.00 C 5.20 5.20 5.20 4.90 -0.46 50 1 266 0
29JUN26 44.00 C 0.00 0.00 0.00 4.46 -0.48 49 0 328 0
29JUN26 45.00 C 0.00 0.00 0.00 4.06 -0.48 49 0 283 0
29JUN26 46.00 C 0.00 0.00 0.00 3.71 -0.49 49 0 139 0
29JUN26 47.00 C 0.00 0.00 0.00 3.36 -0.51 49 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 3.05 -0.50 49 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 2.78 -0.51 49 0 19 0
29JUN26 50.00 C 2.95 2.95 2.95 2.50 -0.51 49 1 163 -1
29JUN26 52.50 C 0.00 0.00 0.00 1.94 -0.44 49 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 1.50 -0.36 49 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.15 -0.31 49 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.87 -0.27 49 0 36 0
29JUN26 62.50 C 0.00 0.00 0.00 0.67 -0.21 49 0 189 0
29SEP26 18.00 C 0.00 0.00 0.00 24.98 -0.74 69 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 24.42 -0.86 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.81 -0.90 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.70 -0.65 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.88 -0.85 54 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 22.14 -0.65 63 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 21.21 -0.57 61 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 20.29 -0.65 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.37 -0.57 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.50 -0.45 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.53 -0.43 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.76 -0.40 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.88 -0.45 54 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 15.01 -0.28 52 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 14.31 -0.26 53 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 13.47 -0.35 51 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 12.74 -0.45 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.95 -0.66 50 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 11.25 -0.56 49 0 33 0
29SEP26 35.00 C 10.80 10.80 10.80 10.67 -0.67 50 1 571 0
29SEP26 36.00 C 0.00 0.00 0.00 10.02 -0.28 49 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 9.40 -0.43 49 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 8.85 -0.43 49 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 8.25 -0.64 49 1 88 -1
29SEP26 40.00 C 0.00 0.00 0.00 7.74 -0.35 48 0 92 0
29SEP26 41.00 C 0.00 0.00 0.00 7.08 -0.55 47 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 6.65 -0.76 47 1 19 +1
29SEP26 43.00 C 6.71 6.71 6.65 6.40 -0.41 49 19 85 0
29SEP26 44.00 C 6.37 6.37 6.37 6.01 -0.40 49 16 133 0
29SEP26 45.00 C 0.00 0.00 0.00 5.64 -0.37 49 0 87 0
29SEP26 46.00 C 0.00 0.00 0.00 5.30 -0.37 49 0 123 0
29SEP26 47.00 C 5.25 5.25 5.25 4.97 -0.35 49 15 105 +15
29SEP26 48.00 C 0.00 0.00 0.00 4.66 -0.36 49 0 34 0
29SEP26 49.00 C 0.00 0.00 0.00 4.33 -0.38 49 0 0 0
29SEP26 50.00 C 4.40 4.40 4.40 4.06 -0.40 49 1 36 -1
29SEP26 52.50 C 0.00 0.00 0.00 3.40 -0.44 49 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 2.86 -0.38 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.37 -0.36 49 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 2.00 -0.30 49 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 1.66 -0.21 49 0 7 0
30DEC26 22.00 C 0.00 0.00 0.00 21.37 -0.47 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.63 -0.61 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.74 -0.56 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.88 -0.32 52 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 18.10 -0.56 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.33 -0.48 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.54 -0.47 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.70 -0.46 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.93 -0.55 49 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 14.23 -0.49 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.54 -0.43 49 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 12.92 -0.42 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 12.16 -0.59 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 11.64 -0.21 49 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 11.00 -0.51 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.48 -0.33 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 9.95 -0.25 48 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 9.40 -0.27 48 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 8.95 -0.24 48 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 8.46 -0.39 48 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 8.04 -0.26 48 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 7.57 -0.50 48 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 7.18 -0.33 48 0 385 0
30DEC26 45.00 C 7.50 7.50 7.50 6.81 -0.37 48 1 781 -1
30DEC26 46.00 C 0.00 0.00 0.00 6.47 -0.31 48 0 124 0
30DEC26 47.00 C 0.00 0.00 0.00 6.14 -0.30 48 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.85 -0.28 48 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 5.53 -0.30 48 0 500 0
30DEC26 50.00 C 0.00 0.00 0.00 5.21 -0.33 48 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 4.55 -0.35 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 3.91 -0.48 48 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 3.42 -0.40 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.94 -0.40 48 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.57 -0.33 48 0 59 0
TOTAL CALL 1,946 48,624 -171
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 210 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 197 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 161 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 150 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 129 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 693 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 547 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 899 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 919 0
26FEB26 34.00 P 0.01 0.01 0.01 0.01 0.00 74 1 460 -1
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 739 0
26FEB26 36.00 P 0.04 0.04 0.04 0.01 -0.02 57 25 925 +25
26FEB26 37.00 P 0.07 0.07 0.07 0.03 -0.02 57 4 758 -1
26FEB26 38.00 P 0.11 0.12 0.11 0.06 -0.05 55 70 1,141 +1
26FEB26 39.00 P 0.19 0.20 0.16 0.14 -0.06 55 27 1,078 +4
26FEB26 40.00 P 0.34 0.34 0.25 0.30 -0.06 55 46 1,061 +15
26FEB26 41.00 P 0.51 0.53 0.42 0.51 -0.08 53 92 1,507 +1
26FEB26 42.00 P 0.79 0.85 0.69 0.86 -0.05 53 82 952 +4
26FEB26 43.00 P 1.22 1.29 1.00 1.35 +0.01 53 328 877 +308
26FEB26 44.00 P 1.61 1.71 1.61 1.95 +0.09 52 40 433 -15
26FEB26 45.00 P 2.50 2.50 2.19 2.67 +0.18 50 134 256 +40
26FEB26 46.00 P 0.00 0.00 0.00 3.68 +0.47 62 0 497 0
26FEB26 47.00 P 0.00 0.00 0.00 4.43 +0.41 50 0 71 0
26FEB26 48.00 P 0.00 0.00 0.00 5.41 +0.52 55 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 6.38 +0.57 55 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.36 +0.80 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.86 +0.65 0 0 2 -1
26FEB26 55.00 P 0.00 0.00 0.00 12.56 +1.08 129 0 0 -2
26FEB26 57.50 P 0.00 0.00 0.00 14.86 +0.75 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.36 +0.51 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.86 +0.41 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 116 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 359 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 277 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 56 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 54 0 499 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 0.00 54 0 2,502 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 0.00 54 0 620 0
30MAR26 32.00 P 0.20 0.20 0.20 0.13 0.00 54 37 884 -7
30MAR26 33.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 521 0
30MAR26 34.00 P 0.33 0.34 0.32 0.30 +0.02 54 53 589 -15
30MAR26 35.00 P 0.45 0.46 0.42 0.43 +0.03 54 48 382 -22
30MAR26 36.00 P 0.57 0.60 0.55 0.59 +0.03 54 33 630 +1
30MAR26 37.00 P 0.73 0.77 0.71 0.79 +0.04 54 44 300 +30
30MAR26 38.00 P 0.98 1.01 0.92 1.02 +0.03 53 69 1,321 +33
30MAR26 39.00 P 1.22 1.28 1.19 1.30 +0.04 52 36 1,273 -1
30MAR26 40.00 P 1.58 1.61 1.49 1.64 +0.03 52 67 1,597 -7
30MAR26 41.00 P 1.99 1.99 1.87 2.03 +0.04 52 51 400 +44
30MAR26 42.00 P 2.31 2.44 2.30 2.49 +0.07 52 24 548 -5
30MAR26 43.00 P 2.79 2.79 2.79 3.00 +0.08 52 16 305 -15
30MAR26 44.00 P 3.35 3.35 3.33 3.57 +0.10 52 4 450 +2
30MAR26 45.00 P 4.02 4.02 3.88 4.23 +0.17 52 45 446 +31
30MAR26 46.00 P 0.00 0.00 0.00 4.92 +0.21 53 0 728 0
30MAR26 47.00 P 0.00 0.00 0.00 5.66 +0.27 53 0 216 0
30MAR26 48.00 P 0.00 0.00 0.00 6.43 +0.30 53 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 7.24 +0.34 54 0 52 0
30MAR26 50.00 P 0.00 0.00 0.00 8.07 +0.37 54 0 144 0
30MAR26 52.50 P 0.00 0.00 0.00 10.26 +0.43 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.56 +0.48 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.23 +0.67 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.38 +0.53 54 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.86 +0.41 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 52 0 30 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 17 0
29APR26 30.00 P 0.00 0.00 0.00 0.17 -0.01 51 0 167 0
29APR26 31.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 99 0
29APR26 32.00 P 0.00 0.00 0.00 0.36 0.00 51 0 88 0
29APR26 33.00 P 0.00 0.00 0.00 0.48 +0.01 51 0 147 0
29APR26 34.00 P 0.00 0.00 0.00 0.64 +0.01 51 0 348 0
29APR26 35.00 P 0.80 0.80 0.80 0.85 +0.03 51 5 600 0
29APR26 36.00 P 0.00 0.00 0.00 1.07 +0.04 51 0 397 0
29APR26 37.00 P 0.00 0.00 0.00 1.31 +0.01 50 0 693 0
29APR26 38.00 P 1.52 1.52 1.50 1.61 +0.03 50 6 640 +6
29APR26 39.00 P 0.00 0.00 0.00 1.94 +0.04 50 0 354 0
29APR26 40.00 P 2.23 2.30 2.22 2.31 +0.04 49 13 936 +3
29APR26 41.00 P 0.00 0.00 0.00 2.76 +0.07 50 0 105 0
29APR26 42.00 P 3.10 3.10 3.05 3.25 +0.10 50 52 309 +52
29APR26 43.00 P 3.63 3.74 3.56 3.74 +0.05 49 35 262 0
29APR26 44.00 P 4.32 4.32 4.32 4.32 +0.09 49 1 134 0
29APR26 45.00 P 4.73 4.73 4.73 4.99 +0.16 50 15 118 +8
29APR26 46.00 P 0.00 0.00 0.00 5.66 +0.18 50 0 149 0
29APR26 47.00 P 0.00 0.00 0.00 6.36 +0.20 51 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 7.10 +0.24 51 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 7.87 +0.27 51 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 8.34 -0.01 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.97 +0.69 56 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.06 +0.49 55 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 15.23 +0.37 53 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.50 +0.26 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.91 +0.29 50 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 0.00 50 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 0.00 49 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.35 -0.01 49 0 51 0
28MAY26 31.00 P 0.53 0.53 0.53 0.47 -0.01 49 10 10 +10
28MAY26 32.00 P 0.00 0.00 0.00 0.63 +0.01 49 0 1 0
28MAY26 33.00 P 0.00 0.00 0.00 0.80 +0.01 49 0 57 0
28MAY26 34.00 P 0.00 0.00 0.00 1.01 +0.01 49 0 38 0
28MAY26 35.00 P 0.00 0.00 0.00 1.26 +0.03 49 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 1.50 +0.02 49 0 100 0
28MAY26 37.00 P 0.00 0.00 0.00 1.81 +0.05 49 0 86 0
28MAY26 38.00 P 0.00 0.00 0.00 2.16 +0.08 49 0 58 0
28MAY26 39.00 P 0.00 0.00 0.00 2.55 +0.14 49 0 79 0
28MAY26 40.00 P 0.00 0.00 0.00 2.94 +0.08 48 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 3.41 +0.08 48 0 70 0
28MAY26 42.00 P 0.00 0.00 0.00 3.86 +0.06 48 0 83 0
28MAY26 43.00 P 0.00 0.00 0.00 4.38 +0.05 47 0 60 0
28MAY26 44.00 P 4.77 4.77 4.77 5.05 +0.15 48 1 51 0
28MAY26 45.00 P 0.00 0.00 0.00 5.62 +0.11 48 0 28 0
28MAY26 46.00 P 0.00 0.00 0.00 6.33 +0.17 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.02 +0.19 49 0 6 0
28MAY26 48.00 P 0.00 0.00 0.00 7.74 +0.19 49 0 6 0
28MAY26 49.00 P 0.00 0.00 0.00 8.47 +0.25 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.24 +0.21 49 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 11.23 +0.22 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.35 +0.55 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.57 +0.45 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.84 +0.60 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.17 +0.16 49 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 0.03 0.04 0.03 0.01 0.00 61 25 39 +25
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 57 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 52 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 49 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 50 0 943 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 49 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 0.00 49 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 0.00 48 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 0.00 49 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 164 0
29JUN26 30.00 P 0.00 0.00 0.00 0.57 +0.01 49 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.73 +0.01 49 0 156 0
29JUN26 32.00 P 0.00 0.00 0.00 0.91 +0.02 49 0 316 0
29JUN26 33.00 P 1.11 1.11 1.11 1.10 -0.01 48 2 528 0
29JUN26 34.00 P 0.00 0.00 0.00 1.32 -0.01 48 0 494 0
29JUN26 35.00 P 1.56 1.56 1.56 1.58 0.00 48 2 301 +1
29JUN26 36.00 P 0.00 0.00 0.00 1.88 0.00 48 0 384 0
29JUN26 37.00 P 0.00 0.00 0.00 2.21 +0.02 47 0 1,810 0
29JUN26 38.00 P 2.47 2.47 2.47 2.58 +0.06 47 10 1,672 0
29JUN26 39.00 P 2.92 2.92 2.92 2.99 +0.08 47 15 277 +15
29JUN26 40.00 P 3.38 3.38 3.38 3.41 +0.07 47 2 166 +2
29JUN26 41.00 P 3.90 3.90 3.90 3.90 +0.10 47 1 40 -1
29JUN26 42.00 P 0.00 0.00 0.00 4.38 +0.05 47 0 93 0
29JUN26 43.00 P 4.77 4.77 4.77 4.94 +0.09 47 1 35 +1
29JUN26 44.00 P 0.00 0.00 0.00 5.53 +0.08 47 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 6.16 +0.12 47 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 6.83 +0.13 47 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.56 +0.19 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.28 +0.26 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.99 +0.24 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.75 +0.15 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 11.77 +0.35 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.15 +0.57 54 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 16.36 +0.86 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.25 +0.64 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.46 +0.39 49 0 0 0
29SEP26 18.00 P 0.12 0.12 0.12 0.04 0.00 49 1 25 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 +0.01 48 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.02 48 0 134 0
29SEP26 26.00 P 0.73 0.73 0.73 0.54 +0.03 48 10 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 +0.04 48 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 +0.05 49 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.99 +0.02 48 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.24 +0.06 48 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.46 +0.05 48 0 1,355 0
29SEP26 32.00 P 0.00 0.00 0.00 1.72 +0.06 48 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 1.97 +0.03 48 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.28 +0.07 48 0 65 0
29SEP26 35.00 P 0.00 0.00 0.00 2.63 +0.07 48 0 1,024 0
29SEP26 36.00 P 0.00 0.00 0.00 2.99 +0.09 48 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 3.35 +0.07 47 0 603 0
29SEP26 38.00 P 3.68 3.68 3.68 3.78 +0.09 47 7 127 +7
29SEP26 39.00 P 4.13 4.13 4.13 4.23 +0.12 47 15 148 0
29SEP26 40.00 P 0.00 0.00 0.00 4.71 +0.13 47 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.22 +0.14 47 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.77 +0.17 48 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 6.35 +0.19 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.95 +0.18 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.58 +0.22 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.23 +0.23 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.86 +0.20 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 9.53 +0.26 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.24 +0.10 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.01 +0.24 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.67 -0.03 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.89 +0.44 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.68 +0.18 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.13 +0.35 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.13 +0.23 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.02 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.02 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.72 +0.02 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.90 +0.04 47 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.08 +0.04 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 +0.06 47 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 +0.06 47 0 71 0
30DEC26 30.00 P 0.00 0.00 0.00 1.76 +0.05 47 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 2.02 +0.02 47 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 +0.03 47 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 2.63 +0.04 47 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.97 +0.02 47 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 3.32 +0.07 46 0 792 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 +0.09 46 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.15 +0.10 46 0 12 0
30DEC26 38.00 P 4.32 4.32 4.32 4.59 +0.10 46 2 1,309 -1
30DEC26 39.00 P 0.00 0.00 0.00 5.06 +0.09 46 0 50 0
30DEC26 40.00 P 5.40 5.40 5.40 5.56 +0.10 46 6 27 +6
30DEC26 41.00 P 0.00 0.00 0.00 6.09 +0.09 46 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 6.64 +0.12 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.21 +0.12 46 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 7.82 +0.14 46 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 8.44 +0.14 47 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 9.11 +0.17 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 9.74 +0.14 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.44 +0.22 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.16 +0.33 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 11.83 +0.23 47 0 0 0
30DEC26 52.50 P 13.92 13.92 13.92 13.75 +0.31 48 1 1 +1
30DEC26 55.00 P 0.00 0.00 0.00 15.67 +0.23 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.68 +0.36 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.75 +0.18 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.94 +0.25 49 0 0 0
TOTAL PUT 1,614 70,101 +583
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$ 11.89
26FEB26 8.25 C 0.00 0.00 0.00 3.71 -0.22 187 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.41 -0.27 133 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.19 -0.24 150 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.94 -0.24 138 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.67 -0.26 113 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.44 -0.24 116 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.19 -0.24 105 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.94 -0.24 94 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.44 -0.24 73 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.95 -0.22 55 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.52 -0.21 46 0 161 0
26FEB26 12.00 C 0.00 0.00 0.00 0.23 -0.16 45 0 162 0
26FEB26 12.50 C 0.07 0.07 0.07 0.08 -0.09 45 30 85 -12
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 240 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.71 -0.22 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.46 -0.22 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.24 -0.19 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 -0.17 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.76 -0.17 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.52 -0.21 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.29 -0.21 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.06 -0.21 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.63 -0.24 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.25 -0.15 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.92 -0.17 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 -0.13 45 0 191 0
30MAR26 12.50 C 0.44 0.48 0.44 0.46 -0.11 45 26 79 -6
30MAR26 13.00 C 0.00 0.00 0.00 0.30 -0.09 44 0 176 0
30MAR26 13.50 C 0.20 0.20 0.20 0.20 -0.07 44 2 121 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 94 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 21 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.49 -0.24 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.27 -0.22 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.04 -0.21 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.81 -0.21 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.61 -0.22 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.40 -0.20 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.19 -0.26 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.77 -0.19 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.44 -0.16 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 -0.15 44 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 0.88 -0.13 44 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.67 -0.11 43 0 85 0
29APR26 13.00 C 0.00 0.00 0.00 0.50 -0.10 43 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.37 -0.08 43 0 59 0
29APR26 14.00 C 0.30 0.30 0.30 0.27 -0.08 43 4 112 +4
29APR26 14.50 C 0.00 0.00 0.00 0.19 -0.07 43 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.58 -0.20 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.34 -0.21 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.11 -0.21 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.89 -0.22 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.71 -0.18 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.50 -0.17 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.31 -0.19 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.91 -0.19 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.60 -0.18 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.31 -0.15 44 0 0 0
28MAY26 12.00 C 1.05 1.05 1.05 1.06 -0.12 43 15 41 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.84 -0.12 43 0 51 0
28MAY26 13.00 C 0.00 0.00 0.00 0.67 -0.09 43 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.52 -0.09 43 0 0 0
28MAY26 14.00 C 0.40 0.40 0.40 0.41 -0.09 43 11 26 +11
28MAY26 14.50 C 0.00 0.00 0.00 0.31 -0.08 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.24 -0.06 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.87 -0.23 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.64 -0.23 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.40 -0.19 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 -0.23 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.96 -0.22 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.74 -0.19 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.54 -0.22 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.34 -0.24 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 -0.23 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.65 -0.21 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.36 -0.19 43 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.11 -0.17 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 0.89 -0.16 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 -0.14 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 -0.11 42 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 -0.09 42 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.08 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 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 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.91 -0.19 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 -0.23 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 -0.27 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.24 -0.27 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 -0.23 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 -0.24 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 -0.21 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.47 -0.22 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 -0.22 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 -0.21 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.19 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.17 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 -0.16 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 -0.14 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.83 -0.13 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 -0.10 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.10 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.08 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 -0.06 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.04 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.97 -0.22 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.76 -0.24 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 -0.20 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.36 -0.22 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.17 -0.23 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.99 -0.24 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 -0.23 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 -0.23 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 -0.20 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.09 -0.20 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.86 -0.17 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 -0.17 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.46 -0.15 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 -0.14 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.12 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.11 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.10 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 -0.10 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 -0.09 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.07 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 -0.07 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.06 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
TOTAL CALL 88 3,925 +14
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 148 0
26FEB26 11.50 P 0.12 0.12 0.12 0.11 +0.03 43 30 176 0
26FEB26 12.00 P 0.00 0.00 0.00 0.31 +0.08 41 0 233 0
26FEB26 12.50 P 0.00 0.00 0.00 0.66 +0.15 39 0 71 0
26FEB26 13.00 P 0.00 0.00 0.00 1.12 +0.21 41 0 57 0
26FEB26 13.50 P 0.00 0.00 0.00 1.61 +0.23 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.11 +0.23 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.61 +0.24 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.11 +0.23 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.61 +0.18 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.11 +0.24 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.61 +0.23 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.11 +0.23 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.61 +0.28 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 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 22 0
30MAR26 10.00 P 0.11 0.12 0.10 0.09 +0.02 45 22 205 +20
30MAR26 10.50 P 0.00 0.00 0.00 0.17 +0.04 44 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 +0.04 43 0 223 0
30MAR26 11.50 P 0.47 0.47 0.45 0.46 +0.06 43 11 171 +9
30MAR26 12.00 P 0.68 0.68 0.68 0.70 +0.08 42 1 152 0
30MAR26 12.50 P 0.00 0.00 0.00 0.99 +0.10 42 0 31 0
30MAR26 13.00 P 0.00 0.00 0.00 1.33 +0.10 40 0 350 0
30MAR26 13.50 P 0.00 0.00 0.00 1.75 +0.14 42 0 20 0
30MAR26 14.00 P 0.00 0.00 0.00 2.20 +0.18 44 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.62 +0.16 36 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.11 +0.16 0 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.62 +0.19 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.11 +0.20 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.61 +0.23 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.11 +0.23 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.61 +0.23 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.11 +0.23 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.61 +0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.11 +0.23 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.61 +0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.11 +0.23 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.11 +0.23 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.11 +0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.11 +0.23 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.11 +0.23 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.29 +0.03 42 0 135 0
29APR26 11.00 P 0.00 0.00 0.00 0.45 +0.05 42 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.64 +0.05 42 0 58 0
29APR26 12.00 P 0.00 0.00 0.00 0.89 +0.08 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.17 +0.09 41 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.52 +0.10 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.87 +0.10 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.32 +0.17 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.74 +0.17 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.18 +0.18 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.67 +0.19 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.14 +0.23 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 +0.20 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.11 +0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.61 +0.20 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 0.78 +0.05 41 0 5 0
28MAY26 12.00 P 0.00 0.00 0.00 1.03 +0.07 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.32 +0.09 41 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 1.63 +0.09 40 0 9 0
28MAY26 13.50 P 0.00 0.00 0.00 2.05 +0.15 43 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 2.40 +0.10 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.80 +0.13 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.25 +0.17 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.67 +0.13 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.15 +0.24 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.62 +0.16 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.13 +0.21 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.03 42 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 +0.05 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 +0.05 41 0 0 0
29JUN26 10.00 P 0.50 0.50 0.50 0.54 +0.05 41 5 64 +5
29JUN26 10.50 P 0.00 0.00 0.00 0.72 +0.06 40 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.95 +0.08 40 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 1.22 +0.12 40 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.52 +0.14 39 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.85 +0.16 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.20 +0.17 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.58 +0.19 37 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.98 +0.18 36 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.40 +0.22 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.82 +0.22 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.26 +0.17 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.71 +0.24 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.17 +0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.63 +0.25 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.09 +0.24 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.56 +0.21 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.03 +0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.51 +0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.98 +0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.46 +0.22 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.42 +0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.38 +0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.04 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 +0.02 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.03 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.04 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 +0.05 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 +0.07 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 +0.09 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.31 +0.10 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 +0.12 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.88 +0.14 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.20 +0.15 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.54 +0.17 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.89 +0.17 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 +0.19 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.65 +0.19 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 +0.21 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.47 +0.21 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.90 +0.22 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.33 +0.20 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.77 +0.19 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.22 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.67 +0.21 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.12 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.58 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.05 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.57 +0.23 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.47 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.46 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.46 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.44 +0.20 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.03 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.02 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.04 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.05 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 +0.08 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 +0.08 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.11 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 +0.11 43 0 6 0
30DEC26 11.50 P 1.70 1.70 1.70 1.86 +0.13 43 27 30 +27
30DEC26 12.00 P 0.00 0.00 0.00 2.15 +0.13 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 +0.15 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.79 +0.15 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.15 +0.17 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.51 +0.18 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.88 +0.18 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.27 +0.19 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.67 +0.18 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.08 +0.20 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.50 +0.18 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.92 +0.17 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.35 +0.16 35 0 0 0
TOTAL PUT 96 5,021 +61
ALL CONTRACTS TOTAL 696,334 19,313,564 +134,660
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED